Ashford Hospitality Trust Inc (NY: AHT )

13.87 USD -0.12 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.570 4.970 4.500 4.560 29,517,413 -0.07(-1.51%)
Jun 29, 2021 5.100 5.140 4.580 4.630 28,442,523 -0.45(-8.86%)
Jun 28, 2021 5.330 5.400 4.980 5.080 24,548,369 -0.12(-2.31%)
Jun 25, 2021 4.990 5.395 4.830 5.200 46,353,378 +0.18(+3.59%)
Jun 24, 2021 4.550 5.170 4.410 5.020 40,954,829 +0.54(+12.05%)
Jun 23, 2021 4.710 4.900 4.480 4.480 27,811,125 -0.20(-4.27%)
Jun 22, 2021 4.920 4.940 4.560 4.680 36,340,880 -0.41(-8.06%)
Jun 21, 2021 4.790 5.140 4.460 5.090 48,010,881 +0.00(+0.00%)
Jun 18, 2021 5.270 5.410 4.980 5.090 39,172,401 -0.33(-6.09%)
Jun 17, 2021 5.670 5.839 5.329 5.420 22,668,017 -0.34(-5.90%)
Jun 16, 2021 5.260 5.870 5.190 5.760 23,971,788 +0.26(+4.73%)
Jun 15, 2021 5.890 5.960 5.380 5.500 35,269,427 -0.58(-9.54%)
Jun 14, 2021 6.540 6.618 5.940 6.080 41,244,871 -0.36(-5.59%)
Jun 11, 2021 6.240 6.660 5.920 6.440 43,752,466 +0.16(+2.55%)
Jun 10, 2021 7.060 7.150 5.690 6.280 87,869,223 -0.39(-5.85%)
Jun 09, 2021 7.280 7.790 6.460 6.670 109,853,771 +0.40(+6.38%)
Jun 08, 2021 5.430 6.350 5.050 6.270 101,360,362 +1.05(+20.11%)
Jun 07, 2021 5.350 5.680 5.190 5.220 42,999,901 +0.25(+5.03%)
Jun 04, 2021 5.320 5.780 4.970 4.970 63,130,684 -0.15(-2.93%)
Jun 03, 2021 5.940 6.100 5.100 5.120 70,678,848 -0.49(-8.73%)
Jun 02, 2021 5.280 6.131 4.950 5.610 95,510,902 +0.72(+14.72%)
Jun 01, 2021 4.220 5.125 4.150 4.890 64,781,160 +0.84(+20.74%)
May 28, 2021 4.300 4.450 3.830 4.050 41,970,127 -0.09(-2.17%)
May 27, 2021 3.740 4.180 3.724 4.140 36,724,702 +0.48(+13.11%)
May 26, 2021 3.510 3.800 3.400 3.660 36,301,359 +0.18(+5.17%)
May 25, 2021 3.170 3.650 3.170 3.480 48,179,953 +0.38(+12.26%)
May 24, 2021 3.060 3.280 2.962 3.100 17,876,753 +0.06(+1.97%)
May 21, 2021 3.140 3.190 3.020 3.040 11,751,646 -0.10(-3.18%)
May 20, 2021 3.050 3.170 2.830 3.140 24,185,982 +0.13(+4.32%)
May 19, 2021 2.950 3.109 2.940 3.010 22,471,169 -0.19(-5.94%)
May 18, 2021 3.250 3.400 3.120 3.200 27,138,705 +0.00(+0.00%)
May 17, 2021 2.760 3.260 2.760 3.200 34,161,891 +0.44(+15.94%)
May 14, 2021 2.550 2.840 2.531 2.760 15,577,852 +0.26(+10.40%)
May 13, 2021 2.580 2.750 2.380 2.500 19,198,441 -0.07(-2.72%)
May 12, 2021 2.730 2.920 2.530 2.570 14,244,523 -0.20(-7.22%)
May 11, 2021 2.750 2.930 2.610 2.770 21,086,588 -0.16(-5.46%)
May 10, 2021 2.870 2.980 2.662 2.930 27,658,530 +0.07(+2.45%)
May 07, 2021 2.470 2.870 2.400 2.860 23,651,372 +0.34(+13.49%)
May 06, 2021 2.830 2.830 2.400 2.520 24,912,612 -0.34(-11.89%)
May 05, 2021 3.060 3.270 2.810 2.860 30,507,456 -0.15(-4.98%)
May 04, 2021 3.100 3.170 2.690 3.010 46,650,239 -0.35(-10.42%)
May 03, 2021 3.130 3.440 3.020 3.360 108,137,087 +0.62(+22.63%)
Apr 30, 2021 2.350 2.840 2.260 2.740 49,880,400 +0.32(+13.22%)
Apr 29, 2021 2.530 2.570 2.250 2.420 25,268,004 -0.07(-2.81%)
Apr 28, 2021 1.970 2.500 1.940 2.490 48,973,214 +0.60(+31.75%)
Apr 27, 2021 1.930 1.960 1.890 1.890 6,707,620 +0.00(+0.00%)
Apr 26, 2021 1.910 1.990 1.870 1.890 9,127,952 +0.01(+0.53%)
Apr 23, 2021 1.920 1.970 1.830 1.880 12,556,200 -0.04(-2.08%)
Apr 22, 2021 2.060 2.060 1.910 1.920 10,628,337 -0.12(-5.88%)
Apr 21, 2021 1.980 2.060 1.900 2.040 8,301,515 +0.08(+4.08%)
Apr 20, 2021 2.150 2.170 1.850 1.960 23,093,937 -0.25(-11.31%)
Apr 19, 2021 2.020 2.310 1.970 2.210 26,047,891 +0.29(+15.10%)
Apr 16, 2021 1.980 2.070 1.880 1.920 11,637,000 +0.00(+0.00%)
Apr 15, 2021 2.150 2.250 1.900 1.920 17,297,812 -0.22(-10.28%)
Apr 14, 2021 2.180 2.370 2.130 2.140 9,271,120 -0.03(-1.38%)
Apr 13, 2021 2.370 2.370 2.100 2.170 18,355,826 -0.20(-8.44%)
Apr 12, 2021 2.510 2.520 2.370 2.370 7,830,591 -0.18(-7.06%)
Apr 09, 2021 2.610 2.640 2.480 2.550 8,826,400 -0.09(-3.41%)
Apr 08, 2021 2.610 2.650 2.460 2.640 11,379,704 +0.01(+0.38%)
Apr 07, 2021 2.750 2.770 2.600 2.630 9,243,152 -0.14(-5.05%)
Apr 06, 2021 2.750 2.880 2.640 2.770 12,158,412 +0.02(+0.73%)
Apr 05, 2021 2.910 2.950 2.690 2.750 8,289,980 -0.16(-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.