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: 7:00 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 (%)
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.