Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.9300 +0.0600 (+6.90%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 -540.17 -540.97 -531.33 -536.15 4,294,961,153 +0.00(+0.00%)
Sep 28, 2017 -522.49 -540.17 -518.47 -539.37 4,294,958,265 +0.00(+0.00%)
Sep 27, 2017 414.36 420.04 408.67 419.41 12,973 +5.05(+1.22%)
Sep 26, 2017 411.20 417.52 410.57 414.36 6,767 +3.79(+0.92%)
Sep 25, 2017 408.67 418.15 408.04 410.57 9,008 +1.90(+0.46%)
Sep 22, 2017 409.94 412.78 408.67 408.67 4,561 +1.89(+0.47%)
Sep 21, 2017 406.15 416.89 406.15 406.78 7,278 +0.00(+0.00%)
Sep 20, 2017 406.15 408.67 404.25 406.78 9,315 +3.16(+0.78%)
Sep 19, 2017 407.41 409.31 400.46 403.62 7,759 -3.79(-0.93%)
Sep 18, 2017 411.20 413.10 404.57 407.41 7,255 -1.89(-0.46%)
Sep 15, 2017 408.67 411.83 404.25 409.31 16,284 +1.89(+0.47%)
Sep 14, 2017 411.83 412.15 402.04 407.41 7,080 -5.05(-1.23%)
Sep 13, 2017 406.78 412.46 406.78 412.46 7,914 +4.42(+1.08%)
Sep 12, 2017 408.04 412.46 405.52 408.04 9,298 +1.26(+0.31%)
Sep 11, 2017 401.73 408.04 401.73 406.78 7,487 +8.21(+2.06%)
Sep 08, 2017 392.88 402.36 391.63 398.57 7,045 +4.42(+1.12%)
Sep 07, 2017 394.78 396.67 391.56 394.15 4,213 +0.00(+0.00%)
Sep 06, 2017 389.73 396.04 389.09 394.15 7,436 +5.05(+1.30%)
Sep 05, 2017 396.67 397.94 385.94 389.09 8,136 -6.32(-1.60%)
Sep 01, 2017 394.15 397.31 390.99 395.41 5,586 +3.16(+0.81%)
Aug 31, 2017 390.36 394.78 388.46 392.25 8,022 +3.16(+0.81%)
Aug 30, 2017 385.30 390.36 381.51 389.09 6,550 +6.32(+1.65%)
Aug 29, 2017 378.99 385.94 378.99 382.78 4,807 +0.63(+0.17%)
Aug 28, 2017 385.30 388.46 378.99 382.14 4,815 -2.53(-0.66%)
Aug 25, 2017 385.94 387.20 380.88 384.67 5,243 +0.00(+0.00%)
Aug 24, 2017 382.78 385.94 382.14 384.67 7,489 +4.42(+1.16%)
Aug 23, 2017 378.99 387.20 377.72 380.25 6,756 -3.16(-0.82%)
Aug 22, 2017 377.09 386.57 377.09 383.41 7,137 +6.32(+1.68%)
Aug 21, 2017 374.57 378.67 372.67 377.09 5,236 +3.16(+0.84%)
Aug 18, 2017 378.99 380.25 373.30 373.93 9,087 -8.84(-2.31%)
Aug 17, 2017 385.30 392.25 382.14 382.78 7,925 -5.05(-1.30%)
Aug 16, 2017 382.14 391.94 382.14 387.83 9,904 +5.05(+1.32%)
Aug 15, 2017 385.30 385.37 377.72 382.78 8,130 -3.79(-0.98%)
Aug 14, 2017 383.41 388.46 379.62 386.57 9,672 +8.21(+2.17%)
Aug 11, 2017 370.14 379.62 370.14 378.36 10,116 +1.89(+0.50%)
Aug 10, 2017 374.57 378.36 372.04 376.46 8,899 +2.53(+0.68%)
Aug 09, 2017 384.67 384.67 373.30 373.93 15,638 -10.74(-2.79%)
Aug 08, 2017 396.04 399.20 380.88 384.67 13,600 -13.90(-3.49%)
Aug 07, 2017 395.41 399.83 392.88 398.57 5,277 +3.16(+0.80%)
Aug 04, 2017 380.88 395.41 373.93 395.41 8,059 +8.21(+2.12%)
Aug 03, 2017 393.51 397.31 383.41 387.20 5,791 -5.69(-1.45%)
Aug 02, 2017 399.83 399.83 390.36 392.88 5,741 -6.95(-1.74%)
Aug 01, 2017 398.57 401.03 392.88 399.83 5,434 +2.53(+0.64%)
Jul 31, 2017 400.46 402.99 390.99 397.31 6,299 -4.42(-1.10%)
Jul 28, 2017 396.67 402.99 394.78 401.73 6,701 +4.42(+1.11%)
Jul 27, 2017 388.46 398.88 387.20 397.31 7,529 +8.84(+2.28%)
Jul 26, 2017 396.67 396.69 388.46 388.46 5,032 -5.05(-1.28%)
Jul 25, 2017 386.57 395.41 386.57 393.51 7,172 +8.84(+2.30%)
Jul 24, 2017 388.46 390.99 379.62 384.67 16,989 -3.16(-0.81%)
Jul 21, 2017 405.52 405.52 387.20 387.83 12,715 -13.27(-3.31%)
Jul 20, 2017 409.31 409.31 398.57 401.10 8,330 -8.84(-2.16%)
Jul 19, 2017 403.62 409.94 401.41 409.94 6,371 +4.42(+1.09%)
Jul 18, 2017 399.83 410.57 399.20 405.52 9,798 +3.79(+0.94%)
Jul 17, 2017 386.57 403.62 383.41 401.73 15,531 +12.63(+3.25%)
Jul 14, 2017 384.04 389.41 383.41 389.09 7,389 +4.42(+1.15%)
Jul 13, 2017 382.14 385.94 379.13 384.67 7,889 +1.26(+0.33%)
Jul 12, 2017 384.04 390.99 379.62 383.41 5,975 +1.89(+0.50%)
Jul 11, 2017 373.93 382.14 372.04 381.51 8,261 +8.21(+2.20%)
Jul 10, 2017 380.88 384.36 373.30 373.30 8,901 -8.21(-2.15%)
Jul 07, 2017 380.25 385.30 377.72 381.51 10,400 +2.53(+0.67%)
Jul 06, 2017 385.94 388.46 377.72 378.99 12,707 -9.47(-2.44%)
Jul 05, 2017 392.25 394.15 384.04 388.46 9,752 -6.95(-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.