Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.280 -0.030 (-2.29%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	509.68	512.89	497.62	505.66	4,949	-5.63(-1.10%)
Jul 28, 2017	504.86	512.89	502.44	511.29	5,265	+5.63(+1.11%)
Jul 27, 2017	494.40	507.67	492.80	505.66	5,916	+11.25(+2.28%)
Jul 26, 2017	504.86	504.88	494.40	494.40	3,954	-6.43(-1.28%)
Jul 25, 2017	491.99	503.25	491.99	500.84	5,635	+11.25(+2.30%)
Jul 24, 2017	494.40	497.62	483.15	489.58	13,349	-4.02(-0.81%)
Jul 21, 2017	516.11	516.11	492.80	493.60	9,990	-16.88(-3.31%)
Jul 20, 2017	520.93	520.93	507.27	510.48	6,545	-11.25(-2.16%)
Jul 19, 2017	513.70	521.74	510.88	521.74	5,006	+5.63(+1.09%)
Jul 18, 2017	508.88	522.54	508.07	516.11	7,698	+4.82(+0.94%)
Jul 17, 2017	491.99	513.70	487.97	511.29	12,203	+16.08(+3.25%)
Jul 14, 2017	488.78	495.61	487.97	495.21	5,806	+5.63(+1.15%)
Jul 13, 2017	486.37	491.19	482.52	489.58	6,199	+1.61(+0.33%)
Jul 12, 2017	488.78	497.62	483.15	487.97	4,694	+2.41(+0.50%)
Jul 11, 2017	475.91	486.37	473.50	485.56	6,491	+10.45(+2.20%)
Jul 10, 2017	484.76	489.18	475.11	475.11	6,993	-10.45(-2.15%)
Jul 07, 2017	483.95	490.38	480.74	485.56	8,171	+3.21(+0.67%)
Jul 06, 2017	491.19	494.40	480.74	482.35	9,984	-12.06(-2.44%)
Jul 05, 2017	499.23	501.64	488.78	494.40	7,662	-8.84(-1.76%)

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.