Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 461.78 463.54 452.11 452.99 7,264 -3.52(-0.77%)
Oct 30, 2018 457.38 461.78 451.23 456.50 6,141 -0.88(-0.19%)
Oct 29, 2018 460.02 469.33 453.87 457.38 4,274 +1.76(+0.39%)
Oct 26, 2018 458.26 461.78 447.71 455.62 5,648 -7.92(-1.71%)
Oct 25, 2018 454.74 471.46 452.99 463.54 5,774 +10.56(+2.33%)
Oct 24, 2018 464.42 465.30 452.55 452.99 5,092 -10.56(-2.28%)
Oct 23, 2018 469.70 474.98 451.98 463.54 7,313 -6.16(-1.31%)
Oct 22, 2018 480.25 488.17 469.70 469.70 6,264 -13.19(-2.73%)
Oct 19, 2018 484.65 493.45 482.89 482.89 5,559 -2.64(-0.54%)
Oct 18, 2018 489.93 496.96 484.21 485.53 6,816 -7.04(-1.43%)
Oct 17, 2018 496.08 501.36 485.97 492.57 4,722 -5.28(-1.06%)
Oct 16, 2018 482.01 499.60 473.21 497.84 7,818 +15.83(+3.28%)
Oct 15, 2018 488.17 491.69 481.13 482.01 6,110 -5.28(-1.08%)
Oct 12, 2018 509.28 511.04 483.77 487.29 9,352 -13.19(-2.64%)
Oct 11, 2018 518.95 518.95 500.48 500.48 11,086 -18.47(-3.56%)
Oct 10, 2018 544.46 545.34 518.95 518.95 10,403 -23.75(-4.38%)
Oct 09, 2018 531.27 547.98 531.27 542.70 8,359 +14.95(+2.83%)
Oct 08, 2018 525.11 529.07 522.47 527.75 5,580 +2.64(+0.50%)
Oct 05, 2018 530.39 533.91 521.59 525.11 5,408 -2.64(-0.50%)
Oct 04, 2018 533.91 537.42 526.00 527.75 6,256 -7.92(-1.48%)
Oct 03, 2018 527.75 543.58 527.75 535.67 8,893 +8.80(+1.67%)
Oct 02, 2018 537.42 541.82 525.99 526.87 7,839 -10.55(-1.96%)
Oct 01, 2018 562.93 562.93 537.42 537.42 9,391 -24.63(-4.38%)
Sep 28, 2018 555.02 562.93 548.86 562.05 7,389 +9.67(+1.75%)
Sep 27, 2018 545.34 555.02 543.14 552.38 6,293 +7.92(+1.45%)
Sep 26, 2018 547.05 566.03 541.01 544.46 7,617 -0.86(-0.16%)
Sep 25, 2018 559.99 561.72 545.32 545.32 5,906 -15.53(-2.77%)
Sep 24, 2018 556.54 560.86 539.28 560.86 9,016 +4.31(+0.78%)
Sep 21, 2018 541.87 559.99 536.70 556.54 32,594 +10.36(+1.90%)
Sep 20, 2018 526.34 546.19 525.48 546.19 7,257 +21.57(+4.11%)
Sep 19, 2018 534.11 537.54 523.32 524.62 8,602 -10.35(-1.94%)
Sep 18, 2018 534.97 541.01 532.38 534.97 4,129 -1.73(-0.32%)
Sep 17, 2018 541.87 560.86 533.68 536.70 7,314 -3.45(-0.64%)
Sep 14, 2018 537.56 542.74 528.93 540.15 4,020 +1.73(+0.32%)
Sep 13, 2018 540.15 545.32 535.83 538.42 3,583 +0.86(+0.16%)
Sep 12, 2018 539.28 541.87 534.54 537.56 4,632 -1.73(-0.32%)
Sep 11, 2018 541.01 546.19 534.54 539.28 5,734 -1.73(-0.32%)
Sep 10, 2018 554.82 554.82 537.56 541.01 9,264 -12.94(-2.34%)
Sep 07, 2018 551.36 557.40 548.78 553.95 2,876 +0.00(+0.00%)
Sep 06, 2018 562.58 565.17 549.64 553.95 3,593 -8.63(-1.53%)
Sep 05, 2018 553.95 564.31 549.64 562.58 4,438 +9.49(+1.72%)
Sep 04, 2018 559.99 563.44 551.36 553.09 4,552 -6.90(-1.23%)
Aug 31, 2018 559.99 559.99 559.99 0 -4.31(-0.76%)
Aug 30, 2018 566.90 571.22 564.31 564.31 3,467 -2.59(-0.46%)
Aug 29, 2018 563.44 572.16 559.13 566.90 8,036 +3.45(+0.61%)
Aug 28, 2018 552.23 563.44 547.05 563.44 8,196 +12.94(+2.35%)
Aug 27, 2018 556.54 560.86 547.91 550.50 7,483 -6.04(-1.09%)
Aug 24, 2018 559.13 560.86 552.66 556.54 3,764 -5.18(-0.92%)
Aug 23, 2018 565.17 569.05 559.99 561.72 6,248 -2.59(-0.46%)
Aug 22, 2018 563.44 567.76 556.54 564.31 5,623 +0.86(+0.15%)
Aug 21, 2018 552.23 566.46 547.91 563.44 4,239 +11.22(+2.03%)
Aug 20, 2018 558.27 559.13 544.03 552.23 8,840 -6.04(-1.08%)
Aug 17, 2018 551.36 559.99 547.91 558.27 5,205 +5.18(+0.94%)
Aug 16, 2018 552.23 557.40 549.64 553.09 4,159 +1.73(+0.31%)
Aug 15, 2018 555.68 557.40 546.19 551.36 6,224 -5.18(-0.93%)
Aug 14, 2018 548.78 560.86 548.78 556.54 3,795 +8.63(+1.57%)
Aug 13, 2018 555.68 562.58 547.91 547.91 5,402 -10.35(-1.85%)
Aug 10, 2018 562.58 568.62 557.40 558.27 4,840 -5.18(-0.92%)
Aug 09, 2018 560.86 566.90 559.13 563.44 6,140 +1.72(+0.31%)
Aug 08, 2018 562.58 566.90 550.50 561.72 5,913 -0.86(-0.15%)
Aug 07, 2018 578.11 578.98 555.68 562.58 10,542 -15.53(-2.69%)
Aug 06, 2018 604.86 610.04 577.25 578.11 8,509 -23.30(-3.87%)
Aug 03, 2018 664.40 672.16 596.23 601.41 13,900 -81.97(-11.99%)
Aug 02, 2018 682.52 685.11 674.75 683.38 2,709 +2.59(+0.38%)
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.