Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.410 6.620 6.190 6.510 388,579 +0.18(+2.84%)
Nov 29, 2022 6.220 6.368 6.193 6.330 160,673 +0.07(+1.12%)
Nov 28, 2022 6.480 6.505 6.205 6.260 305,590 -0.30(-4.57%)
Nov 25, 2022 6.460 6.605 6.460 6.560 219,197 +0.05(+0.77%)
Nov 23, 2022 6.620 6.650 6.415 6.510 260,923 -0.15(-2.25%)
Nov 22, 2022 6.670 6.690 6.470 6.660 235,628 +0.00(+0.00%)
Nov 21, 2022 6.660 6.730 6.500 6.660 250,162 -0.09(-1.33%)
Nov 18, 2022 6.950 6.950 6.635 6.750 225,921 +0.06(+0.90%)
Nov 17, 2022 6.530 6.845 6.410 6.690 372,247 +0.02(+0.30%)
Nov 16, 2022 6.850 6.850 6.575 6.670 273,923 -0.23(-3.33%)
Nov 15, 2022 6.890 7.230 6.820 6.900 416,156 +0.13(+1.92%)
Nov 14, 2022 6.990 7.001 6.690 6.770 399,240 -0.35(-4.92%)
Nov 11, 2022 6.590 7.290 6.590 7.120 444,092 +0.50(+7.55%)
Nov 10, 2022 6.610 6.900 6.505 6.620 570,923 +0.39(+6.26%)
Nov 09, 2022 6.250 6.400 6.090 6.230 330,219 -0.06(-0.95%)
Nov 08, 2022 6.170 6.500 6.070 6.290 372,753 +0.10(+1.62%)
Nov 07, 2022 6.330 6.380 6.010 6.190 436,287 -0.21(-3.28%)
Nov 04, 2022 6.300 6.480 6.050 6.400 482,306 +0.21(+3.39%)
Nov 03, 2022 6.600 6.610 6.075 6.190 620,968 -0.47(-7.06%)
Nov 02, 2022 7.820 6.660 6.660 894,879 -1.22(-15.48%)
Nov 01, 2022 8.370 8.430 7.770 7.880 282,554 -0.24(-2.96%)
Oct 31, 2022 7.660 8.260 7.600 8.120 391,889 +0.37(+4.77%)
Oct 28, 2022 7.660 7.910 7.400 7.750 290,719 +0.03(+0.39%)
Oct 27, 2022 7.780 7.970 7.600 7.720 235,351 +0.04(+0.52%)
Oct 26, 2022 7.910 8.090 7.610 7.680 308,863 -0.25(-3.15%)
Oct 25, 2022 7.540 8.160 7.520 7.930 357,394 +0.27(+3.52%)
Oct 24, 2022 7.850 7.850 7.360 7.660 302,820 -0.12(-1.54%)
Oct 21, 2022 7.710 7.970 7.570 7.780 442,655 +0.23(+3.05%)
Oct 20, 2022 7.710 7.850 7.470 7.550 394,134 -0.16(-2.08%)
Oct 19, 2022 7.700 7.850 7.480 7.710 300,388 -0.05(-0.64%)
Oct 18, 2022 7.710 7.810 7.500 7.760 456,552 +0.23(+3.05%)
Oct 17, 2022 7.470 7.850 7.470 7.530 398,893 +0.22(+3.01%)
Oct 14, 2022 7.400 7.500 7.120 7.310 296,589 +0.05(+0.69%)
Oct 13, 2022 6.600 7.309 6.520 7.260 367,980 +0.23(+3.27%)
Oct 12, 2022 6.830 7.130 6.560 7.030 313,035 +0.34(+5.08%)
Oct 11, 2022 6.700 6.830 6.354 6.690 314,591 +0.05(+0.75%)
Oct 10, 2022 6.890 6.910 6.570 6.640 268,399 -0.21(-3.07%)
Oct 07, 2022 6.900 7.050 6.671 6.850 351,170 -0.14(-2.00%)
Oct 06, 2022 7.120 7.423 6.970 6.990 231,291 -0.23(-3.19%)
Oct 05, 2022 7.180 7.265 6.910 7.220 338,728 -0.17(-2.30%)
Oct 04, 2022 7.230 7.500 7.230 7.390 376,876 +0.37(+5.27%)
Oct 03, 2022 6.940 7.140 6.680 7.020 578,321 +0.21(+3.08%)
Sep 30, 2022 6.980 7.080 6.800 6.810 487,628 -0.13(-1.87%)
Sep 29, 2022 7.320 7.374 6.800 6.940 498,599 -0.57(-7.59%)
Sep 28, 2022 7.230 7.580 7.150 7.510 595,530 +0.25(+3.44%)
Sep 27, 2022 7.550 7.672 7.050 7.260 408,505 -0.06(-0.82%)
Sep 26, 2022 7.250 7.730 7.170 7.320 676,365 -0.05(-0.68%)
Sep 23, 2022 7.150 7.380 6.915 7.370 718,925 -0.03(-0.41%)
Sep 22, 2022 8.010 8.010 7.240 7.400 715,531 -0.55(-6.92%)
Sep 21, 2022 8.660 8.660 7.940 7.950 553,718 -0.58(-6.80%)
Sep 20, 2022 8.610 8.640 8.316 8.530 428,907 -0.18(-2.07%)
Sep 19, 2022 8.500 9.000 8.500 8.710 440,201 -0.03(-0.34%)
Sep 16, 2022 8.900 8.900 8.545 8.740 845,600 -0.38(-4.17%)
Sep 15, 2022 9.310 9.520 9.070 9.120 336,356 -0.22(-2.36%)
Sep 14, 2022 9.020 9.480 8.780 9.340 519,808 +0.33(+3.66%)
Sep 13, 2022 9.480 9.780 8.941 9.010 661,439 -0.91(-9.17%)
Sep 12, 2022 9.950 10.48 9.760 9.920 601,197 -0.06(-0.60%)
Sep 09, 2022 9.620 10.06 9.620 9.980 315,799 +0.50(+5.27%)
Sep 08, 2022 9.610 10.08 9.460 9.480 345,236 -0.20(-2.07%)
Sep 07, 2022 9.020 9.690 9.020 9.680 396,364 +0.49(+5.33%)
Sep 06, 2022 9.880 9.900 9.100 9.190 509,280 -0.60(-6.13%)
Sep 02, 2022 9.620 9.850 9.370 9.790 476,012 +0.51(+5.50%)
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.