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

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Aug 29, 2014 0.1516 0.1530 0.1530 0.1530 20,443,164 +0.00(+0.96%)
Aug 28, 2014 0.1517 0.1531 0.1507 0.1516 26,336,386 -0.00(-0.26%)
Aug 27, 2014 0.1534 0.1543 0.1518 0.1520 18,771,658 -0.00(-0.78%)
Aug 26, 2014 0.1533 0.1533 0.1525 0.1531 18,048,686 +0.00(+0.43%)
Aug 25, 2014 0.1538 0.1539 0.1506 0.1525 31,767,270 -0.00(-0.26%)
Aug 22, 2014 0.1509 0.1530 0.1492 0.1529 57,874,076 +0.00(+1.22%)
Aug 21, 2014 0.1512 0.1520 0.1498 0.1510 66,191,012 -0.00(-0.44%)
Aug 20, 2014 0.1528 0.1528 0.1513 0.1517 35,670,408 -0.00(-1.29%)
Aug 19, 2014 0.1553 0.1563 0.1525 0.1537 47,421,628 -0.00(-0.94%)
Aug 18, 2014 0.1555 0.1568 0.1548 0.1551 31,153,748 +0.00(+0.69%)
Aug 15, 2014 0.1542 0.1558 0.1528 0.1541 43,188,100 +0.00(+0.86%)
Aug 14, 2014 0.1525 0.1539 0.1525 0.1528 28,159,910 +0.00(+0.00%)
Aug 13, 2014 0.1502 0.1534 0.1502 0.1528 64,144,880 +0.00(+1.94%)
Aug 12, 2014 0.1492 0.1514 0.1492 0.1498 36,878,744 +0.00(+0.00%)
Aug 11, 2014 0.1491 0.1516 0.1491 0.1498 39,810,168 +0.00(+0.53%)
Aug 08, 2014 0.1439 0.1516 0.1439 0.1491 59,587,016 -0.00(-2.00%)
Aug 07, 2014 0.1541 0.1586 0.1518 0.1521 46,514,372 -0.00(-1.29%)
Aug 06, 2014 0.1539 0.1553 0.1528 0.1541 34,984,852 -0.00(-0.17%)
Aug 05, 2014 0.1562 0.1575 0.1541 0.1543 37,683,896 -0.00(-1.52%)
Aug 04, 2014 0.1572 0.1578 0.1531 0.1567 62,279,620 +0.00(+0.25%)
Aug 01, 2014 0.1522 0.1588 0.1513 0.1563 133,701,024 +0.00(+2.87%)
Jul 31, 2014 0.1522 0.1537 0.1518 0.1520 47,584,704 -0.00(-0.95%)
Jul 30, 2014 0.1551 0.1554 0.1531 0.1534 22,944,972 -0.00(-0.77%)
Jul 29, 2014 0.1551 0.1557 0.1545 0.1546 25,471,168 -0.00(-0.51%)
Jul 28, 2014 0.1546 0.1563 0.1545 0.1554 21,807,836 +0.00(+0.51%)
Jul 25, 2014 0.1550 0.1559 0.1545 0.1546 33,913,688 -0.00(-0.93%)
Jul 24, 2014 0.1584 0.1588 0.1559 0.1561 27,517,000 -0.00(-1.42%)
Jul 23, 2014 0.1576 0.1586 0.1566 0.1583 58,504,188 +0.00(+0.50%)
Jul 22, 2014 0.1574 0.1583 0.1567 0.1575 23,344,746 +0.00(+0.59%)
Jul 21, 2014 0.1567 0.1580 0.1557 0.1566 32,631,578 -0.00(-0.42%)
Jul 18, 2014 0.1554 0.1578 0.1554 0.1572 35,779,176 +0.00(+1.02%)
Jul 17, 2014 0.1568 0.1574 0.1555 0.1557 43,771,324 -0.00(-0.92%)
Jul 16, 2014 0.1566 0.1584 0.1562 0.1571 39,483,484 +0.00(+0.93%)
Jul 15, 2014 0.1558 0.1566 0.1549 0.1557 43,353,144 +0.00(+0.17%)
Jul 14, 2014 0.1571 0.1584 0.1549 0.1554 62,999,108 -0.00(-0.67%)
Jul 11, 2014 0.1576 0.1587 0.1558 0.1564 32,572,802 -0.00(-1.00%)
Jul 10, 2014 0.1555 0.1586 0.1546 0.1580 45,338,836 +0.00(+1.10%)
Jul 09, 2014 0.1533 0.1570 0.1521 0.1563 38,319,836 +0.00(+2.42%)
Jul 08, 2014 0.1520 0.1531 0.1518 0.1526 28,432,890 +0.00(+0.26%)
Jul 07, 2014 0.1521 0.1535 0.1518 0.1522 26,362,744 -0.00(-0.43%)
Jul 03, 2014 0.1551 0.1529 0.1529 0.1529 21,791,398 -0.00(-1.11%)
Jul 02, 2014 0.1537 0.1551 0.1516 0.1546 31,734,094 +0.00(+0.43%)
Jul 01, 2014 0.1528 0.1551 0.1522 0.1539 59,226,400 +0.00(+1.04%)
Jun 30, 2014 0.1524 0.1528 0.1504 0.1524 51,569,872 +0.00(+0.26%)
Jun 27, 2014 0.1469 0.1520 0.1469 0.1520 83,054,464 +0.00(+3.32%)
Jun 26, 2014 0.1432 0.1471 0.1423 0.1471 54,040,700 +0.00(+0.00%)
Jun 25, 2014 -0.0038 -0.0038 -0.0038 -0.0038 2,769,354,752 +0.00(+0.00%)
Jun 24, 2014 -0.0038 -0.0038 -0.0038 -0.0038 2,032,904,192 +0.00(+0.00%)
Jun 23, 2014 -0.0038 -0.0038 -0.0037 -0.0038 2,488,424,320 +0.00(+0.00%)
Jun 20, 2014 -0.0038 -0.0038 -0.0037 -0.0038 1,468,867,072 +0.00(+0.00%)
Jun 19, 2014 -0.0037 -0.0038 -0.0037 -0.0038 1,792,356,096 +0.00(+0.00%)
Jun 18, 2014 -0.0037 -0.0037 -0.0037 -0.0037 2,981,224,192 +0.00(+0.00%)
Jun 17, 2014 -0.0036 -0.0037 -0.0036 -0.0037 1,606,056,704 +0.00(+0.00%)
Jun 16, 2014 -0.0037 -0.0037 -0.0036 -0.0036 2,392,172,928 +0.00(+0.00%)
Jun 13, 2014 -0.0037 -0.0038 -0.0037 -0.0037 2,902,905,856 +0.00(+0.00%)
Jun 12, 2014 -0.0037 -0.0038 -0.0037 -0.0037 2,897,603,584 +0.00(+0.00%)
Jun 11, 2014 -0.0038 -0.0038 -0.0037 -0.0037 3,301,316,608 +0.00(+0.00%)
Jun 10, 2014 -0.0038 -0.0038 -0.0037 -0.0038 2,857,494,528 +0.00(+0.00%)
Jun 06, 2014 -0.0038 -0.0038 -0.0038 -0.0038 2,293,676,416 +0.00(+0.00%)
Jun 05, 2014 -0.0037 -0.0038 -0.0037 -0.0038 1,602,573,568 +0.00(+0.00%)
Jun 04, 2014 -0.0037 -0.0038 -0.0037 -0.0037 2,924,664,448 +0.00(+0.00%)
Jun 03, 2014 -0.0037 -0.0037 -0.0037 -0.0037 2,776,211,328 +0.00(+0.00%)
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.