Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.030 (-2.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.00	44.50	38.30	40.50	4,197,013	-0.90(-2.17%)
May 27, 2021	37.40	41.80	37.24	41.40	3,672,470	+4.80(+13.11%)
May 26, 2021	35.10	38.00	34.10	36.60	3,630,136	+1.80(+5.17%)
May 25, 2021	31.70	36.50	31.70	34.80	4,817,995	+3.80(+12.26%)
May 24, 2021	30.60	32.80	29.62	31.00	1,787,675	+0.60(+1.97%)
May 21, 2021	31.40	31.90	30.20	30.40	1,175,164	-1.00(-3.18%)
May 20, 2021	30.50	31.70	28.30	31.40	2,418,598	+1.30(+4.32%)
May 19, 2021	29.50	31.09	29.40	30.10	2,247,116	-1.90(-5.94%)
May 18, 2021	32.50	34.00	31.20	32.00	2,713,870	+0.00(+0.00%)
May 17, 2021	27.60	32.60	27.60	32.00	3,416,189	+4.40(+15.94%)
May 14, 2021	25.50	28.40	25.31	27.60	1,557,785	+2.60(+10.40%)
May 13, 2021	25.80	27.50	23.80	25.00	1,919,844	-0.70(-2.72%)
May 12, 2021	27.30	29.20	25.30	25.70	1,424,452	-2.00(-7.22%)
May 11, 2021	27.50	29.30	26.10	27.70	2,108,658	-1.60(-5.46%)
May 10, 2021	28.70	29.80	26.62	29.30	2,765,853	+0.70(+2.45%)
May 07, 2021	24.70	28.70	24.00	28.60	2,365,137	+3.40(+13.49%)
May 06, 2021	28.30	28.30	24.00	25.20	2,491,261	-3.40(-11.89%)
May 05, 2021	30.60	32.70	28.10	28.60	3,050,745	-1.50(-4.98%)
May 04, 2021	31.00	31.70	26.90	30.10	4,665,024	-3.50(-10.42%)

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.