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

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.010 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 31, 2020 31.30 32.16 30.00 30.80 28,078 -0.50(-1.60%)
Aug 28, 2020 28.40 31.47 27.41 31.30 68,920 +3.50(+12.59%)
Aug 27, 2020 27.10 29.40 27.00 27.80 37,224 +0.80(+2.96%)
Aug 26, 2020 29.20 29.34 26.15 27.00 75,358 -2.10(-7.22%)
Aug 25, 2020 31.30 31.40 28.60 29.10 78,621 -2.10(-6.73%)
Aug 24, 2020 31.10 32.27 30.10 31.20 61,242 +0.40(+1.30%)
Aug 21, 2020 33.30 34.00 30.65 30.80 82,210 -3.30(-9.68%)
Aug 20, 2020 33.30 34.85 33.00 34.10 52,677 +0.40(+1.19%)
Aug 19, 2020 33.30 34.17 31.70 33.70 76,684 +0.20(+0.60%)
Aug 18, 2020 34.40 35.40 33.40 33.50 63,077 -1.10(-3.18%)
Aug 17, 2020 36.30 36.40 34.60 34.60 76,441 -1.40(-3.89%)
Aug 14, 2020 35.80 37.10 35.10 36.00 44,200 -0.60(-1.64%)
Aug 13, 2020 37.10 38.40 36.20 36.60 46,842 -1.20(-3.17%)
Aug 12, 2020 39.10 39.80 36.50 37.80 59,407 -1.00(-2.58%)
Aug 11, 2020 41.80 41.80 38.60 38.80 75,736 -0.90(-2.27%)
Aug 10, 2020 39.70 41.13 39.20 39.70 46,510 +0.70(+1.79%)
Aug 07, 2020 39.10 39.90 38.10 39.00 39,890 -0.50(-1.27%)
Aug 06, 2020 39.40 41.70 39.20 39.50 32,163 -1.10(-2.71%)
Aug 05, 2020 40.70 42.30 39.13 40.60 39,874 +0.50(+1.25%)
Aug 04, 2020 36.10 42.00 35.50 40.10 61,726 +2.60(+6.93%)
Aug 03, 2020 38.90 39.50 36.80 37.50 46,454 -1.70(-4.34%)
Jul 31, 2020 40.60 41.00 38.20 39.20 51,200 -1.20(-2.97%)
Jul 30, 2020 39.90 42.50 39.10 40.40 69,047 -2.90(-6.70%)
Jul 29, 2020 43.90 45.50 42.30 43.30 51,396 +0.40(+0.93%)
Jul 28, 2020 41.80 45.70 40.10 42.90 99,215 +1.70(+4.13%)
Jul 27, 2020 42.00 42.00 40.10 41.20 52,041 -0.60(-1.44%)
Jul 24, 2020 43.10 43.10 38.00 41.80 101,770 -2.30(-5.22%)
Jul 23, 2020 48.50 48.50 42.60 44.10 138,655 -3.40(-7.16%)
Jul 22, 2020 49.00 49.39 46.20 47.50 66,024 -0.90(-1.86%)
Jul 21, 2020 47.30 52.10 47.10 48.40 242,150 -12.20(-20.13%)
Jul 20, 2020 65.30 69.20 60.00 60.60 41,457 -8.70(-12.55%)
Jul 17, 2020 62.10 85.10 57.50 69.30 260,920 +13.60(+24.42%)
Jul 16, 2020 61.00 61.00 53.90 55.70 27,734 -5.30(-8.69%)
Jul 15, 2020 60.00 70.95 56.00 61.00 35,541 +6.00(+10.91%)
Jul 14, 2020 60.00 60.00 55.00 55.00 17,311 -5.61(-9.26%)
Jul 13, 2020 66.00 66.00 59.00 60.61 16,592 -2.79(-4.40%)
Jul 10, 2020 61.78 63.99 60.00 63.40 10,366 +1.40(+2.26%)
Jul 09, 2020 68.00 68.00 60.00 62.00 11,953 -2.17(-3.38%)
Jul 08, 2020 65.00 67.00 63.80 64.17 11,342 -0.74(-1.14%)
Jul 07, 2020 72.00 72.00 63.10 64.91 26,461 -4.09(-5.93%)
Jul 06, 2020 70.00 76.00 66.00 69.00 25,491 -0.50(-0.72%)
Jul 02, 2020 75.00 76.65 69.00 69.50 27,842 -5.50(-7.33%)
Jul 01, 2020 73.00 81.00 73.00 75.00 31,500 +2.74(+3.79%)
Jun 30, 2020 82.65 83.90 72.00 72.26 38,730 -13.74(-15.98%)
Jun 29, 2020 70.00 92.00 69.00 86.00 58,802 +17.26(+25.11%)
Jun 26, 2020 67.18 69.84 65.12 68.74 126,040 +0.93(+1.37%)
Jun 25, 2020 69.00 70.32 66.10 67.81 45,212 -2.01(-2.88%)
Jun 24, 2020 76.65 76.65 67.10 69.82 29,738 -2.18(-3.03%)
Jun 23, 2020 81.94 82.99 72.00 72.00 27,536 -6.17(-7.89%)
Jun 22, 2020 84.00 86.80 77.00 78.17 17,338 -5.84(-6.95%)
Jun 19, 2020 91.62 93.99 79.48 84.01 85,931 -4.99(-5.61%)
Jun 18, 2020 90.00 96.00 88.00 89.00 15,227 -1.58(-1.74%)
Jun 17, 2020 102.00 104.00 90.01 90.58 19,526 -9.42(-9.42%)
Jun 16, 2020 108.00 108.00 95.00 100.00 18,194 +8.44(+9.22%)
Jun 15, 2020 87.00 97.72 82.01 91.56 16,487 +1.56(+1.73%)
Jun 12, 2020 105.00 107.00 89.95 90.00 31,029 -0.01(-0.01%)
Jun 11, 2020 90.01 107.00 84.00 90.01 24,549 -16.99(-15.88%)
Jun 10, 2020 151.00 152.00 103.00 107.00 41,215 -45.00(-29.61%)
Jun 09, 2020 164.00 180.00 146.00 152.00 28,286 -21.00(-12.14%)
Jun 08, 2020 123.00 188.00 123.00 173.00 49,585 +65.00(+60.19%)
Jun 05, 2020 110.00 125.00 105.00 108.00 28,049 +18.00(+20.00%)
Jun 04, 2020 80.00 93.00 80.00 90.00 20,650 +11.59(+14.78%)
Jun 03, 2020 72.00 80.00 71.01 78.41 20,478 +8.29(+11.82%)
Jun 02, 2020 70.47 72.45 68.10 70.12 10,706 +1.12(+1.62%)
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.