Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.345 +0.025 (+1.89%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 13.00 14.70 13.00 14.30 83,105 +1.40(+10.85%)
Oct 30, 2020 13.70 13.98 12.70 12.90 104,310 -0.70(-5.15%)
Oct 29, 2020 13.60 14.40 13.40 13.60 107,754 -0.30(-2.16%)
Oct 28, 2020 14.70 15.00 13.40 13.90 123,700 -0.80(-5.44%)
Oct 27, 2020 15.90 16.10 14.50 14.70 148,163 -0.80(-5.16%)
Oct 26, 2020 18.10 18.30 15.50 15.50 87,421 -2.10(-11.93%)
Oct 23, 2020 17.90 19.30 17.20 17.60 186,450 +0.50(+2.92%)
Oct 22, 2020 16.40 23.00 16.20 17.10 891,216 +0.80(+4.91%)
Oct 21, 2020 14.60 16.50 14.30 16.30 251,511 +1.80(+12.41%)
Oct 20, 2020 13.30 15.00 13.30 14.50 187,375 +1.20(+9.02%)
Oct 19, 2020 13.60 14.00 13.20 13.30 111,704 -0.20(-1.48%)
Oct 16, 2020 14.20 14.20 13.40 13.50 42,700 -0.20(-1.46%)
Oct 15, 2020 13.70 14.30 13.10 13.70 84,496 -0.30(-2.14%)
Oct 14, 2020 14.20 16.20 13.90 14.00 290,776 +0.00(+0.00%)
Oct 13, 2020 15.10 15.20 13.90 14.00 50,273 -1.10(-7.28%)
Oct 12, 2020 16.50 16.50 14.90 15.10 39,307 -0.50(-3.21%)
Oct 09, 2020 14.80 15.70 14.51 15.60 86,780 +0.80(+5.41%)
Oct 08, 2020 15.00 15.30 14.60 14.80 58,240 +0.10(+0.68%)
Oct 07, 2020 13.90 15.20 13.20 14.70 222,187 -1.30(-8.13%)
Oct 06, 2020 16.40 16.40 15.90 16.00 58,708 -0.60(-3.61%)
Oct 05, 2020 17.40 17.80 15.90 16.60 89,347 -1.10(-6.21%)
Oct 02, 2020 18.70 18.70 15.80 17.70 297,600 +1.20(+7.27%)
Oct 01, 2020 17.00 17.70 15.96 16.50 57,706 +0.00(+0.00%)
Sep 30, 2020 16.60 17.10 16.20 16.50 60,648 -0.60(-3.51%)
Sep 29, 2020 18.30 18.30 15.90 17.10 149,258 -2.30(-11.86%)
Sep 28, 2020 17.90 28.80 16.80 19.40 1,280,765 +3.90(+25.16%)
Sep 25, 2020 14.80 15.60 13.53 15.50 106,630 +1.20(+8.39%)
Sep 24, 2020 14.60 15.50 14.01 14.30 61,697 -0.50(-3.38%)
Sep 23, 2020 17.20 17.20 13.50 14.80 114,442 -2.30(-13.45%)
Sep 22, 2020 18.40 18.69 17.00 17.10 67,080 -1.50(-8.06%)
Sep 21, 2020 20.00 20.00 18.20 18.60 43,217 -1.70(-8.37%)
Sep 18, 2020 20.80 21.50 19.82 20.30 220,080 +0.40(+2.01%)
Sep 17, 2020 20.60 21.20 19.80 19.90 97,097 -0.80(-3.86%)
Sep 16, 2020 21.50 21.82 19.70 20.70 58,618 -0.90(-4.17%)
Sep 15, 2020 18.90 22.40 18.90 21.60 110,797 +2.90(+15.51%)
Sep 14, 2020 19.00 20.10 17.80 18.70 92,479 -1.10(-5.56%)
Sep 11, 2020 22.50 22.50 19.30 19.80 109,010 -2.60(-11.61%)
Sep 10, 2020 24.60 24.90 22.20 22.40 106,863 -2.50(-10.04%)
Sep 09, 2020 24.00 25.70 23.20 24.90 101,775 -4.40(-15.02%)
Sep 08, 2020 29.10 30.10 27.70 29.30 31,295 +0.10(+0.34%)
Sep 04, 2020 29.20 30.12 28.30 29.20 27,990 +0.10(+0.34%)
Sep 03, 2020 29.90 31.50 28.90 29.10 30,829 -0.90(-3.00%)
Sep 02, 2020 30.10 30.40 28.10 30.00 40,892 +0.40(+1.35%)
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.