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

Ashford Hospitality Trust Inc (NY: AHT )

1.200 +0.020 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 4.290 4.570 4.270 4.470 473,230 +0.12(+2.76%)
Dec 29, 2022 4.160 4.395 4.145 4.350 420,883 +0.19(+4.57%)
Dec 28, 2022 4.230 4.340 4.090 4.160 631,528 -0.09(-2.12%)
Dec 27, 2022 4.560 4.600 4.240 4.250 490,333 -0.30(-6.59%)
Dec 23, 2022 4.530 4.717 4.440 4.550 374,665 +0.08(+1.79%)
Dec 22, 2022 4.700 4.710 4.370 4.470 636,557 -0.28(-5.89%)
Dec 21, 2022 5.100 5.150 4.735 4.750 683,137 -0.30(-5.94%)
Dec 20, 2022 5.090 5.220 5.010 5.050 361,395 -0.10(-1.94%)
Dec 19, 2022 5.280 5.320 5.085 5.150 410,608 -0.10(-1.90%)
Dec 16, 2022 5.170 5.300 5.090 5.250 622,572 +0.00(+0.00%)
Dec 15, 2022 5.500 5.580 5.210 5.250 928,154 -0.34(-6.08%)
Dec 14, 2022 5.800 5.850 5.520 5.590 538,887 -0.22(-3.79%)
Dec 13, 2022 6.200 6.250 5.740 5.810 419,802 -0.15(-2.52%)
Dec 12, 2022 5.980 6.030 5.880 5.960 252,868 +0.04(+0.68%)
Dec 09, 2022 5.690 6.015 5.600 5.920 503,940 +0.23(+4.04%)
Dec 08, 2022 5.950 6.100 5.670 5.690 279,719 -0.18(-3.07%)
Dec 07, 2022 6.040 6.200 5.775 5.870 515,983 -0.22(-3.61%)
Dec 06, 2022 6.040 6.110 5.920 6.090 284,121 +0.06(+1.00%)
Dec 05, 2022 6.390 6.500 6.010 6.030 722,410 -0.41(-6.37%)
Dec 02, 2022 6.280 6.510 6.200 6.440 315,819 +0.07(+1.10%)
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.