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

Ashford Hospitality Trust Inc (NY: AHT )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 31, 2016 512.70 524.62 509.72 519.41 9,729 +7.45(+1.46%)
Aug 30, 2016 510.46 516.43 505.99 511.95 7,247 +0.75(+0.15%)
Aug 29, 2016 511.95 521.64 507.48 511.21 4,481 +2.24(+0.44%)
Aug 26, 2016 511.95 517.54 500.03 508.97 4,407 -2.98(-0.58%)
Aug 25, 2016 501.52 514.94 501.52 511.95 4,196 +8.20(+1.63%)
Aug 24, 2016 511.95 511.95 500.40 503.76 4,572 -8.94(-1.74%)
Aug 23, 2016 510.46 520.90 508.97 512.70 7,190 +2.24(+0.44%)
Aug 22, 2016 510.46 511.21 501.52 510.46 5,517 -0.75(-0.15%)
Aug 19, 2016 504.50 511.95 500.79 511.21 4,779 +6.71(+1.33%)
Aug 18, 2016 503.76 510.65 503.76 504.50 6,510 +0.75(+0.15%)
Aug 17, 2016 531.33 531.33 494.78 503.76 10,239 -28.32(-5.32%)
Aug 16, 2016 529.10 532.82 520.15 532.08 11,221 +0.75(+0.14%)
Aug 15, 2016 504.50 533.57 504.50 531.33 11,167 +26.83(+5.32%)
Aug 12, 2016 485.13 506.74 485.13 504.50 8,127 +18.63(+3.83%)
Aug 11, 2016 491.83 491.83 478.42 485.87 8,862 +1.49(+0.31%)
Aug 10, 2016 487.36 491.83 478.42 484.38 7,144 -2.98(-0.61%)
Aug 09, 2016 494.82 497.80 480.66 487.36 7,213 -5.96(-1.21%)
Aug 08, 2016 485.13 497.80 483.64 493.32 15,465 +10.43(+2.16%)
Aug 05, 2016 450.10 500.04 450.10 482.89 27,001 +59.62(+14.08%)
Aug 04, 2016 432.22 436.69 419.55 423.28 8,564 -4.47(-1.05%)
Aug 03, 2016 426.26 435.20 420.30 427.75 9,072 +2.24(+0.53%)
Aug 02, 2016 439.67 439.67 424.02 425.51 10,427 -14.16(-3.22%)
Aug 01, 2016 443.40 445.63 435.94 439.67 4,590 -4.47(-1.01%)
Jul 29, 2016 435.20 444.14 435.20 444.14 10,111 +5.96(+1.36%)
Jul 28, 2016 429.98 440.42 427.00 438.18 3,731 +7.45(+1.73%)
Jul 27, 2016 441.91 443.40 429.24 430.73 6,408 -8.20(-1.87%)
Jul 26, 2016 453.83 456.06 438.93 438.93 6,949 -12.67(-2.81%)
Jul 25, 2016 447.12 454.57 442.65 451.59 6,877 +1.49(+0.33%)
Jul 22, 2016 453.08 456.81 445.63 450.10 8,671 +0.00(+0.00%)
Jul 21, 2016 445.63 456.81 432.22 450.10 13,344 -8.94(-1.95%)
Jul 20, 2016 443.40 459.79 439.67 459.05 12,221 +14.90(+3.36%)
Jul 19, 2016 432.22 444.14 429.24 444.14 8,884 +14.16(+3.29%)
Jul 18, 2016 413.59 429.98 412.10 429.98 10,440 +17.14(+4.15%)
Jul 15, 2016 409.86 414.33 402.41 412.84 6,200 +7.45(+1.84%)
Jul 14, 2016 424.02 425.29 404.65 405.39 10,197 -15.65(-3.72%)
Jul 13, 2016 436.69 439.67 412.84 421.04 8,674 -13.41(-3.09%)
Jul 12, 2016 426.26 441.16 424.77 434.45 10,084 +8.94(+2.10%)
Jul 11, 2016 415.08 426.26 409.86 425.51 7,845 +11.18(+2.70%)
Jul 08, 2016 400.92 414.33 394.21 414.33 10,476 +20.12(+5.10%)
Jul 07, 2016 389.00 397.19 389.00 394.21 3,662 +5.96(+1.54%)
Jul 06, 2016 383.78 388.25 380.05 388.25 8,130 +3.73(+0.97%)
Jul 05, 2016 410.61 414.33 381.55 384.52 20,276 -29.81(-7.19%)
Jul 01, 2016 402.41 414.33 414.33 414.33 7,804 +14.16(+3.54%)
Jun 30, 2016 395.70 400.92 388.25 400.18 7,424 +5.96(+1.51%)
Jun 29, 2016 379.31 395.70 374.09 394.21 8,543 +17.89(+4.75%)
Jun 28, 2016 373.35 389.00 371.11 376.33 9,740 +7.45(+2.02%)
Jun 27, 2016 389.98 390.70 365.24 368.88 14,759 -26.19(-6.63%)
Jun 24, 2016 386.34 399.43 383.43 395.07 21,400 -10.91(-2.69%)
Jun 23, 2016 403.07 409.62 401.81 405.98 8,859 +9.46(+2.39%)
Jun 22, 2016 403.07 405.25 392.89 396.52 7,790 -7.27(-1.80%)
Jun 21, 2016 397.98 404.53 395.80 403.80 7,466 +4.36(+1.09%)
Jun 20, 2016 407.44 411.80 397.98 399.43 8,316 -3.64(-0.90%)
Jun 17, 2016 383.43 404.89 381.25 403.07 29,134 +20.37(+5.32%)
Jun 16, 2016 373.24 385.61 367.42 382.70 9,953 +8.00(+2.14%)
Jun 15, 2016 372.51 379.79 372.51 374.70 8,060 +0.73(+0.19%)
Jun 14, 2016 375.42 380.52 371.79 373.97 6,476 -3.64(-0.96%)
Jun 13, 2016 377.61 381.97 373.97 377.61 5,871 -2.18(-0.57%)
Jun 10, 2016 384.15 391.43 379.79 379.79 6,442 -10.19(-2.61%)
Jun 09, 2016 399.43 403.83 389.98 389.98 9,850 -10.91(-2.72%)
Jun 08, 2016 384.15 401.62 379.06 400.89 12,119 +18.19(+4.75%)
Jun 07, 2016 374.70 383.43 371.78 382.70 5,177 +6.55(+1.74%)
Jun 06, 2016 384.15 385.61 371.06 376.15 6,833 -7.28(-1.90%)
Jun 03, 2016 389.25 395.21 379.43 383.43 6,677 -4.37(-1.13%)
Jun 02, 2016 363.78 388.52 360.87 387.79 12,737 +31.29(+8.78%)
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.