Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.345 +0.025 (+1.89%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 673.89 684.24 668.71 681.66 2,762 +10.35(+1.54%)
Jul 30, 2018 671.30 676.48 662.67 671.30 3,154 -0.86(-0.13%)
Jul 27, 2018 698.91 698.91 670.44 672.16 2,873 -22.43(-3.23%)
Jul 26, 2018 684.24 704.95 683.02 694.60 4,722 +1.72(+0.25%)
Jul 25, 2018 697.19 705.82 685.97 692.87 2,788 -5.18(-0.74%)
Jul 24, 2018 716.17 717.89 694.60 698.05 4,535 -14.67(-2.06%)
Jul 23, 2018 705.82 714.44 701.59 712.72 2,213 +6.90(+0.98%)
Jul 20, 2018 706.68 711.86 701.50 705.82 3,881 -0.86(-0.12%)
Jul 19, 2018 691.15 708.40 691.15 706.68 3,858 +10.35(+1.49%)
Jul 18, 2018 701.50 705.82 685.98 696.32 4,047 -5.18(-0.74%)
Jul 17, 2018 706.68 710.99 698.05 701.50 5,380 -6.04(-0.85%)
Jul 16, 2018 704.09 707.54 695.46 707.54 3,985 +3.45(+0.49%)
Jul 13, 2018 703.23 710.13 693.87 704.09 2,409 +0.86(+0.12%)
Jul 12, 2018 706.68 710.13 697.23 703.23 5,610 +0.86(+0.12%)
Jul 11, 2018 723.07 723.07 701.50 702.36 5,664 -20.71(-2.86%)
Jul 10, 2018 721.35 730.84 717.89 723.07 5,189 +0.00(+0.00%)
Jul 09, 2018 736.88 736.88 714.88 723.07 7,235 -13.81(-1.87%)
Jul 06, 2018 742.05 747.23 732.56 736.88 4,941 -4.31(-0.58%)
Jul 05, 2018 733.43 741.19 720.04 741.19 7,374 +10.36(+1.42%)
Jul 03, 2018 730.84 730.84 730.84 0 +29.34(+4.18%)
Jul 02, 2018 696.32 709.27 685.11 701.50 10,554 +2.59(+0.37%)
Jun 29, 2018 682.52 700.64 679.07 698.91 13,169 +17.26(+2.53%)
Jun 28, 2018 664.40 689.42 661.81 681.66 13,225 +15.53(+2.33%)
Jun 27, 2018 621.94 668.67 619.39 666.12 14,685 +53.53(+8.74%)
Jun 26, 2018 616.00 627.89 611.32 612.60 7,459 -3.40(-0.55%)
Jun 25, 2018 613.45 619.39 606.65 616.00 6,356 -0.85(-0.14%)
Jun 22, 2018 601.55 618.54 600.70 616.85 18,462 +15.29(+2.54%)
Jun 21, 2018 595.60 603.25 589.23 601.55 5,432 +5.10(+0.85%)
Jun 20, 2018 595.60 599.00 591.36 596.45 5,153 +4.25(+0.72%)
Jun 19, 2018 591.36 600.70 588.81 592.21 5,489 -3.40(-0.57%)
Jun 18, 2018 587.96 609.62 587.96 595.60 5,715 +7.65(+1.30%)
Jun 15, 2018 603.25 587.96 587.96 22,832 -15.29(-2.54%)
Jun 14, 2018 596.45 604.10 593.48 603.25 4,584 +10.20(+1.72%)
Jun 13, 2018 609.20 610.05 590.08 593.05 5,423 -14.44(-2.38%)
Jun 12, 2018 607.50 615.14 605.80 607.50 5,846 -2.55(-0.42%)
Jun 11, 2018 614.30 617.69 605.80 610.05 5,144 -5.95(-0.97%)
Jun 08, 2018 627.89 631.29 616.00 616.00 5,055 -11.04(-1.76%)
Jun 07, 2018 627.04 635.54 626.19 627.04 4,848 -1.70(-0.27%)
Jun 06, 2018 625.34 628.74 3,629 +0.85(+0.14%)
Jun 05, 2018 635.54 638.51 627.04 627.89 6,749 -6.80(-1.07%)
Jun 04, 2018 629.59 643.18 629.16 634.69 5,590 +5.95(+0.95%)
Jun 01, 2018 631.29 633.84 622.38 628.74 5,365 +2.55(+0.41%)
May 31, 2018 630.44 636.39 623.22 626.19 8,967 -5.10(-0.81%)
May 30, 2018 619.39 636.39 613.45 631.29 5,628 +12.75(+2.06%)
May 29, 2018 613.45 621.94 613.02 618.54 4,830 +0.00(+0.00%)
May 25, 2018 618.54 618.54 618.54 0 -1.70(-0.27%)
May 24, 2018 612.60 621.94 610.05 620.24 4,158 +8.50(+1.39%)
May 23, 2018 594.75 613.87 591.36 611.75 5,108 +16.99(+2.86%)
May 22, 2018 593.05 601.55 589.66 594.75 4,878 +0.85(+0.14%)
May 21, 2018 589.66 597.30 586.26 593.90 4,163 +10.20(+1.75%)
May 18, 2018 583.71 587.96 577.76 583.71 3,874 +4.25(+0.73%)
May 17, 2018 581.16 589.66 578.61 579.46 4,151 +0.00(+0.00%)
May 16, 2018 581.16 586.26 577.76 579.46 4,483 -1.70(-0.29%)
May 15, 2018 596.45 596.45 579.46 581.16 6,882 -8.50(-1.44%)
May 14, 2018 609.20 613.45 588.81 589.66 7,953 -16.99(-2.80%)
May 11, 2018 609.20 614.30 604.95 606.65 3,821 -4.25(-0.70%)
May 10, 2018 610.05 618.54 608.35 610.90 5,080 +4.25(+0.70%)
May 09, 2018 598.15 610.05 595.35 606.65 4,252 +8.50(+1.42%)
May 08, 2018 601.55 610.05 595.60 598.15 8,642 -11.05(-1.81%)
May 07, 2018 599.00 611.75 594.75 609.20 5,529 +12.75(+2.14%)
May 04, 2018 594.75 605.80 588.81 596.45 4,859 -1.70(-0.28%)
May 03, 2018 594.75 601.55 593.05 598.15 3,992 +3.40(+0.57%)
May 02, 2018 586.26 599.00 580.31 594.75 5,392 +7.65(+1.30%)
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.