Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.60 32.90 27.70 29.20 863,590 -2.60(-8.18%)
Jan 28, 2021 34.70 37.50 30.40 31.80 923,222 -3.10(-8.88%)
Jan 27, 2021 34.40 37.80 31.70 34.90 1,609,326 +2.60(+8.05%)
Jan 26, 2021 31.00 33.60 29.80 32.30 1,422,046 +3.10(+10.62%)
Jan 25, 2021 27.10 30.00 26.10 29.20 1,135,794 +2.50(+9.36%)
Jan 22, 2021 26.50 27.10 25.70 26.70 346,980 +0.30(+1.14%)
Jan 21, 2021 27.50 27.60 25.90 26.40 472,307 -0.80(-2.94%)
Jan 20, 2021 28.60 28.60 26.70 27.20 365,975 -1.10(-3.89%)
Jan 19, 2021 29.00 29.10 27.40 28.30 567,345 +1.00(+3.66%)
Jan 15, 2021 28.40 28.50 25.10 27.30 812,000 -0.40(-1.44%)
Jan 14, 2021 25.70 30.50 25.40 27.70 1,459,264 +2.80(+11.24%)
Jan 13, 2021 24.00 25.50 23.70 24.90 489,409 +1.30(+5.51%)
Jan 12, 2021 22.70 24.60 22.50 23.60 554,167 +1.00(+4.42%)
Jan 11, 2021 22.90 23.00 21.80 22.60 525,013 -1.10(-4.64%)
Jan 08, 2021 24.30 24.50 23.20 23.70 496,330 -0.30(-1.25%)
Jan 07, 2021 24.70 24.80 23.30 24.00 426,964 -0.30(-1.23%)
Jan 06, 2021 23.90 25.70 23.50 24.30 531,531 +0.20(+0.83%)
Jan 05, 2021 24.00 24.70 23.20 24.10 442,648 +0.40(+1.69%)
Jan 04, 2021 26.60 26.70 23.20 23.70 612,400 -2.20(-8.49%)
Dec 31, 2020 25.90 25.90 25.90 438,262 -0.10(-0.38%)
Dec 30, 2020 27.00 27.60 25.50 26.00 438,262 -1.60(-5.80%)
Dec 29, 2020 30.00 30.20 26.50 27.60 635,373 -2.00(-6.76%)
Dec 28, 2020 27.20 31.70 27.00 29.60 1,843,535 +6.00(+25.42%)
Dec 24, 2020 25.50 26.00 22.80 23.60 589,780 -2.20(-8.53%)
Dec 23, 2020 23.60 27.20 22.70 25.80 1,073,839 +1.40(+5.74%)
Dec 22, 2020 33.10 34.50 21.10 24.40 2,459,299 -10.70(-30.48%)
Dec 21, 2020 34.80 36.50 33.80 35.10 514,070 -2.30(-6.15%)
Dec 18, 2020 37.50 37.80 36.10 37.40 609,680 -0.30(-0.80%)
Dec 17, 2020 37.20 38.70 36.10 37.70 326,220 -0.30(-0.79%)
Dec 16, 2020 35.50 38.40 35.30 38.00 420,723 +1.00(+2.70%)
Dec 15, 2020 36.10 37.00 32.60 37.00 752,715 +0.00(+0.00%)
Dec 14, 2020 41.40 41.80 36.70 37.00 822,372 -1.80(-4.64%)
Dec 11, 2020 43.00 43.00 37.00 38.80 1,274,110 -1.00(-2.51%)
Dec 10, 2020 35.20 40.50 35.00 39.80 1,177,760 +4.00(+11.17%)
Dec 09, 2020 35.00 38.60 34.10 35.80 1,466,128 +4.40(+14.01%)
Dec 08, 2020 27.40 33.60 27.40 31.40 1,310,305 +4.10(+15.02%)
Dec 07, 2020 26.30 27.30 25.20 27.30 420,133 +0.00(+0.00%)
Dec 04, 2020 28.00 28.50 25.30 27.30 832,950 +1.10(+4.20%)
Dec 03, 2020 23.10 28.40 23.10 26.20 1,246,454 +3.10(+13.42%)
Dec 02, 2020 24.50 25.70 22.00 23.10 1,259,221 +2.00(+9.48%)
Dec 01, 2020 27.40 28.40 21.10 21.10 1,117,011 -5.40(-20.38%)
Nov 30, 2020 30.60 30.70 26.50 26.50 727,179 -1.80(-6.36%)
Nov 27, 2020 29.80 30.00 28.10 28.30 475,300 -1.50(-5.03%)
Nov 25, 2020 37.30 39.50 27.80 29.80 1,195,250 -7.70(-20.53%)
Nov 24, 2020 39.00 50.10 36.90 37.50 845,375 +0.90(+2.46%)
Nov 23, 2020 31.10 36.90 31.10 36.60 855,897 -3.40(-8.50%)
Nov 20, 2020 44.60 46.90 39.10 40.00 220,270 -2.50(-5.88%)
Nov 19, 2020 45.20 47.90 41.60 42.50 322,862 -3.80(-8.21%)
Nov 18, 2020 56.40 58.20 45.60 46.30 2,376,164 +1.80(+4.04%)
Nov 17, 2020 38.10 44.90 36.70 44.50 506,623 +4.30(+10.70%)
Nov 16, 2020 41.00 44.90 36.10 40.20 1,495,820 +7.20(+21.82%)
Nov 13, 2020 26.50 36.60 26.00 33.00 1,220,730 +7.60(+29.92%)
Nov 12, 2020 28.90 31.60 25.00 25.40 309,129 -4.90(-16.17%)
Nov 11, 2020 38.20 38.60 30.00 30.30 362,792 -10.50(-25.74%)
Nov 10, 2020 43.50 46.50 34.50 40.80 1,191,096 -6.50(-13.74%)
Nov 09, 2020 17.90 53.50 17.70 47.30 9,448,910 +32.90(+228.45%)
Nov 06, 2020 14.80 14.80 14.40 14.40 19,040 +0.00(+0.01%)
Nov 05, 2020 14.30 14.80 13.00 14.40 47,113 -0.30(-2.04%)
Nov 04, 2020 15.30 15.30 14.60 14.70 26,729 -0.70(-4.55%)
Nov 03, 2020 14.00 15.90 14.00 15.40 94,315 +1.10(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.