Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.970 10.10 9.570 9.600 1,886,114 -0.43(-4.29%)
Dec 30, 2021 9.840 10.34 9.840 10.03 1,290,228 +0.11(+1.11%)
Dec 29, 2021 10.23 10.24 9.870 9.920 1,274,065 -0.40(-3.88%)
Dec 28, 2021 10.52 10.79 10.29 10.32 1,052,839 -0.26(-2.46%)
Dec 27, 2021 10.70 10.96 10.41 10.58 1,272,622 -0.44(-3.99%)
Dec 23, 2021 11.33 11.48 10.86 11.02 1,408,708 -0.11(-0.99%)
Dec 22, 2021 10.91 11.38 10.91 11.13 1,839,979 +0.15(+1.37%)
Dec 21, 2021 10.30 11.31 10.17 10.98 2,443,471 +0.92(+9.15%)
Dec 20, 2021 9.700 10.07 9.420 10.06 2,022,023 -0.07(-0.69%)
Dec 17, 2021 9.750 10.28 9.520 10.13 2,545,450 +0.29(+2.95%)
Dec 16, 2021 10.11 10.24 9.670 9.840 1,752,606 -0.14(-1.40%)
Dec 15, 2021 9.900 10.06 9.273 9.980 2,592,032 +0.07(+0.71%)
Dec 14, 2021 9.690 10.31 9.610 9.910 1,233,109 +0.07(+0.71%)
Dec 13, 2021 10.15 10.15 9.480 9.840 1,674,743 -0.46(-4.47%)
Dec 10, 2021 10.61 10.71 10.13 10.30 986,203 -0.20(-1.90%)
Dec 09, 2021 10.68 10.85 10.37 10.50 1,276,407 -0.37(-3.40%)
Dec 08, 2021 10.27 11.35 10.27 10.87 2,004,537 +0.51(+4.92%)
Dec 07, 2021 11.12 11.28 10.22 10.36 2,451,511 -0.41(-3.81%)
Dec 06, 2021 9.950 11.17 9.850 10.77 2,707,852 +0.96(+9.79%)
Dec 03, 2021 10.00 10.14 9.575 9.810 1,935,514 -0.40(-3.92%)
Dec 02, 2021 9.540 10.34 9.460 10.21 2,311,621 +0.76(+8.04%)
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.