Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.345 +0.025 (+1.89%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.10 30.20 28.40 29.50 511,925 +0.00(+0.00%)
Mar 30, 2021 27.50 29.70 27.10 29.50 571,861 +2.00(+7.27%)
Mar 29, 2021 28.90 29.70 27.30 27.50 744,777 -1.90(-6.46%)
Mar 26, 2021 30.10 30.80 28.05 29.40 624,860 -0.50(-1.67%)
Mar 25, 2021 28.80 30.10 27.40 29.90 879,848 +0.80(+2.75%)
Mar 24, 2021 31.00 33.40 29.10 29.10 1,035,082 -1.70(-5.52%)
Mar 23, 2021 34.10 34.30 29.80 30.80 1,007,654 -1.90(-5.81%)
Mar 22, 2021 34.70 35.30 32.50 32.70 930,889 -1.60(-4.66%)
Mar 19, 2021 35.90 37.30 34.30 34.30 770,730 -1.90(-5.25%)
Mar 18, 2021 37.10 38.50 35.30 36.20 879,302 -2.30(-5.97%)
Mar 17, 2021 33.30 38.50 33.10 38.50 1,100,327 +4.20(+12.24%)
Mar 16, 2021 33.80 36.10 32.50 34.30 1,084,048 +0.50(+1.48%)
Mar 15, 2021 32.00 34.70 31.40 33.80 1,393,245 +3.00(+9.74%)
Mar 12, 2021 31.50 31.70 29.80 30.80 877,840 -0.70(-2.22%)
Mar 11, 2021 32.80 32.90 31.10 31.50 622,947 +0.10(+0.32%)
Mar 10, 2021 30.10 32.20 30.00 31.40 831,393 +2.00(+6.80%)
Mar 09, 2021 30.20 30.70 28.40 29.40 939,494 -0.30(-1.01%)
Mar 08, 2021 28.70 31.80 27.10 29.70 1,343,502 +2.70(+10.00%)
Mar 05, 2021 28.00 28.00 23.60 27.00 1,187,230 +0.30(+1.12%)
Mar 04, 2021 30.10 31.00 26.10 26.70 1,770,847 -4.00(-13.03%)
Mar 03, 2021 33.70 34.30 29.70 30.70 1,275,521 -3.30(-9.71%)
Mar 02, 2021 33.10 34.70 32.60 34.00 584,989 +1.30(+3.98%)
Mar 01, 2021 36.40 36.50 32.30 32.70 839,728 -1.60(-4.66%)
Feb 26, 2021 37.70 38.20 34.00 34.30 834,850 -2.80(-7.55%)
Feb 25, 2021 40.60 41.50 36.30 37.10 1,049,896 -2.60(-6.55%)
Feb 24, 2021 38.30 41.50 38.00 39.70 1,022,463 +2.20(+5.87%)
Feb 23, 2021 37.30 38.60 33.00 37.50 984,417 -1.50(-3.85%)
Feb 22, 2021 39.20 43.90 38.10 39.00 1,794,579 +1.40(+3.72%)
Feb 19, 2021 34.60 38.90 34.10 37.60 1,581,890 +3.00(+8.67%)
Feb 18, 2021 32.90 34.70 31.80 34.60 651,158 +0.20(+0.58%)
Feb 17, 2021 36.10 36.30 33.60 34.40 626,902 -1.70(-4.71%)
Feb 16, 2021 35.50 36.10 33.80 36.10 878,678 +2.10(+6.18%)
Feb 12, 2021 31.20 34.30 31.00 34.00 769,190 +2.30(+7.26%)
Feb 11, 2021 32.10 33.40 30.50 31.70 547,207 -0.60(-1.86%)
Feb 10, 2021 34.10 35.00 31.00 32.30 943,332 -0.10(-0.31%)
Feb 09, 2021 30.20 32.50 29.20 32.40 917,469 +2.30(+7.64%)
Feb 08, 2021 29.60 30.90 29.00 30.10 676,866 +1.30(+4.51%)
Feb 05, 2021 30.00 30.00 28.15 28.80 660,210 -0.50(-1.71%)
Feb 04, 2021 30.30 31.20 28.40 29.30 597,478 -0.20(-0.68%)
Feb 03, 2021 27.20 30.40 27.00 29.50 696,912 +2.50(+9.26%)
Feb 02, 2021 29.20 29.40 26.60 27.00 721,572 -2.20(-7.53%)
Feb 01, 2021 30.50 30.60 28.30 29.20 434,087 +0.00(+0.00%)
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%)
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.