Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.90 10.94 10.45 10.65 2,526,209 -0.53(-4.74%)
Nov 29, 2021 11.53 11.53 10.80 11.18 2,059,420 -0.04(-0.36%)
Nov 26, 2021 11.75 11.75 10.52 11.22 3,707,648 -1.44(-11.37%)
Nov 24, 2021 12.79 12.96 12.50 12.66 1,007,015 -0.15(-1.17%)
Nov 23, 2021 12.61 13.27 12.46 12.81 1,692,862 +0.24(+1.91%)
Nov 22, 2021 12.50 12.97 12.40 12.57 1,426,599 +0.12(+0.96%)
Nov 19, 2021 12.57 12.68 12.13 12.45 2,081,050 -0.31(-2.43%)
Nov 18, 2021 13.00 12.85 12.67 12.76 1,590,945 -0.23(-1.77%)
Nov 17, 2021 13.11 13.52 12.82 12.99 1,797,109 -0.25(-1.89%)
Nov 16, 2021 13.65 13.65 12.82 13.24 2,892,210 -0.49(-3.57%)
Nov 15, 2021 13.48 13.73 13.31 13.73 1,506,601 +0.31(+2.31%)
Nov 12, 2021 13.19 13.50 13.04 13.42 1,830,058 +0.16(+1.21%)
Nov 11, 2021 13.74 13.79 13.17 13.26 1,979,588 -0.73(-5.22%)
Nov 10, 2021 13.89 13.99 2,085,372 -0.29(-2.03%)
Nov 09, 2021 14.67 14.80 14.12 14.28 1,556,401 -0.44(-2.99%)
Nov 08, 2021 15.64 15.67 14.65 14.72 2,896,826 -0.87(-5.58%)
Nov 05, 2021 14.98 16.41 14.94 15.59 3,165,603 +1.08(+7.44%)
Nov 04, 2021 15.40 15.57 14.35 14.51 1,959,442 -0.82(-5.35%)
Nov 03, 2021 14.65 15.49 14.60 15.33 1,387,879 +0.58(+3.93%)
Nov 02, 2021 14.67 14.91 14.41 14.75 1,628,009 +0.00(+0.00%)
Nov 01, 2021 14.13 15.26 14.58 14.75 2,157,839 +0.62(+4.39%)
Oct 29, 2021 14.30 14.65 13.94 14.13 1,417,294 -0.18(-1.26%)
Oct 28, 2021 14.06 14.49 13.51 14.31 2,203,153 +0.16(+1.13%)
Oct 27, 2021 13.27 14.76 13.18 14.15 4,707,097 +1.18(+9.10%)
Oct 26, 2021 13.14 12.97 1,810,193 -0.30(-2.26%)
Oct 25, 2021 12.76 13.28 12.45 13.27 1,886,585 +0.44(+3.43%)
Oct 22, 2021 13.12 13.14 12.76 12.83 2,087,994 -0.35(-2.66%)
Oct 21, 2021 13.27 13.57 13.02 13.18 1,904,725 -0.14(-1.05%)
Oct 20, 2021 13.56 13.58 13.16 13.32 2,006,978 -0.24(-1.77%)
Oct 19, 2021 13.64 13.76 13.33 13.56 1,808,479 -0.07(-0.51%)
Oct 18, 2021 14.03 14.23 13.56 13.63 1,989,912 -0.46(-3.26%)
Oct 15, 2021 13.93 14.58 13.86 14.09 2,165,701 +0.39(+2.85%)
Oct 14, 2021 13.80 14.17 13.64 13.70 1,975,732 +0.06(+0.44%)
Oct 13, 2021 14.17 14.20 13.38 13.64 3,664,868 -0.65(-4.55%)
Oct 12, 2021 14.12 14.32 13.74 14.29 1,662,033 +0.15(+1.06%)
Oct 11, 2021 14.21 14.52 14.00 14.14 1,354,273 -0.11(-0.77%)
Oct 08, 2021 14.03 14.75 13.92 14.25 1,552,310 +0.19(+1.35%)
Oct 07, 2021 14.05 14.72 13.84 14.06 1,914,983 -0.01(-0.07%)
Oct 06, 2021 13.64 14.09 13.28 14.07 2,543,733 +0.04(+0.29%)
Oct 05, 2021 14.51 14.56 13.60 14.03 2,528,724 -0.32(-2.23%)
Oct 04, 2021 15.90 16.09 14.28 14.35 3,247,883 -1.44(-9.12%)
Oct 01, 2021 15.02 16.01 14.96 15.79 3,008,112 +1.07(+7.27%)
Sep 30, 2021 15.01 15.07 14.40 14.72 2,161,315 -0.23(-1.54%)
Sep 29, 2021 15.48 15.56 14.82 14.95 2,163,793 -0.65(-4.17%)
Sep 28, 2021 16.19 16.44 15.41 15.60 3,051,339 -0.65(-4.00%)
Sep 27, 2021 15.91 17.21 15.90 16.25 2,720,242 +0.49(+3.11%)
Sep 24, 2021 15.43 15.91 15.06 15.76 2,317,111 +0.26(+1.68%)
Sep 23, 2021 15.28 15.59 15.04 15.50 3,513,425 +0.52(+3.47%)
Sep 22, 2021 14.42 15.33 14.42 14.98 2,113,749 +0.57(+3.96%)
Sep 21, 2021 13.71 14.59 13.71 14.41 2,519,222 +0.67(+4.88%)
Sep 20, 2021 13.40 14.10 13.06 13.74 2,612,103 -0.13(-0.94%)
Sep 17, 2021 13.98 14.38 13.77 13.87 3,845,750 -0.12(-0.86%)
Sep 16, 2021 14.84 14.91 13.70 13.99 3,242,160 -0.90(-6.04%)
Sep 15, 2021 15.11 15.16 14.49 14.89 2,075,021 -0.17(-1.13%)
Sep 14, 2021 15.29 15.60 14.76 15.06 2,374,312 -0.33(-2.14%)
Sep 13, 2021 14.64 15.92 14.42 15.39 3,798,301 +1.07(+7.47%)
Sep 10, 2021 14.84 15.13 14.22 14.32 1,525,564 -0.48(-3.24%)
Sep 09, 2021 14.21 14.98 14.07 14.80 1,749,671 +0.41(+2.85%)
Sep 08, 2021 14.88 15.49 14.25 14.39 2,815,425 -0.60(-4.00%)
Sep 07, 2021 14.77 15.34 14.58 14.99 2,092,116 +0.13(+0.87%)
Sep 03, 2021 15.34 15.59 14.62 14.86 2,333,500 -0.45(-2.94%)
Sep 02, 2021 15.26 15.61 14.87 15.31 1,902,105 +0.01(+0.07%)
Sep 01, 2021 15.45 15.70 14.89 15.30 3,095,617 -0.15(-0.97%)
Aug 31, 2021 14.30 15.68 14.30 15.45 2,971,355 +0.96(+6.63%)
Aug 30, 2021 15.39 15.42 14.21 14.49 2,897,893 -0.81(-5.29%)
Aug 27, 2021 14.39 15.54 14.36 15.30 1,889,486 +0.97(+6.77%)
Aug 26, 2021 14.58 15.09 14.18 14.33 1,077,015 -0.40(-2.72%)
Aug 25, 2021 14.85 15.51 14.59 14.73 2,147,551 -0.13(-0.87%)
Aug 24, 2021 14.08 15.03 14.01 14.86 2,376,729 +0.98(+7.06%)
Aug 23, 2021 13.45 14.41 13.35 13.88 3,175,810 +0.63(+4.75%)
Aug 20, 2021 12.67 13.71 12.31 13.25 2,757,113 +0.59(+4.66%)
Aug 19, 2021 13.23 13.67 12.22 12.66 5,063,258 -1.25(-8.99%)
Aug 18, 2021 13.66 14.35 13.13 13.91 2,507,429 +0.54(+4.04%)
Aug 17, 2021 13.30 13.67 12.92 13.37 2,579,500 -0.13(-0.96%)
Aug 16, 2021 13.83 14.00 13.07 13.50 1,739,180 -0.53(-3.78%)
Aug 13, 2021 14.21 14.61 13.69 14.03 1,577,395 -0.23(-1.61%)
Aug 12, 2021 15.78 15.79 14.05 14.26 3,194,016 -1.60(-10.09%)
Aug 11, 2021 15.21 16.17 14.66 15.86 2,792,950 +0.47(+3.05%)
Aug 10, 2021 14.35 15.65 14.22 15.39 2,642,093 +1.04(+7.25%)
Aug 09, 2021 15.02 15.02 13.82 14.35 3,462,469 -0.80(-5.28%)
Aug 06, 2021 14.42 15.23 14.37 15.15 1,800,118 +0.71(+4.92%)
Aug 05, 2021 13.94 15.05 13.93 14.44 1,950,508 +0.62(+4.49%)
Aug 04, 2021 14.69 15.15 13.37 13.82 4,506,211 -1.07(-7.19%)
Aug 03, 2021 15.35 15.38 14.24 14.89 3,903,999 -0.40(-2.62%)
Aug 02, 2021 16.45 16.83 15.22 15.29 3,417,511 -0.91(-5.62%)
Jul 30, 2021 17.56 17.63 16.15 16.20 2,901,915 -1.60(-8.99%)
Jul 29, 2021 16.80 18.69 16.54 17.80 2,695,384 +1.25(+7.55%)
Jul 28, 2021 17.00 17.03 16.18 16.55 2,434,317 -0.53(-3.10%)
Jul 27, 2021 17.49 17.89 16.66 17.08 2,181,510 -0.80(-4.47%)
Jul 26, 2021 16.61 18.22 16.61 17.88 2,348,357 +0.90(+5.30%)
Jul 23, 2021 18.50 18.86 16.64 16.98 2,796,494 -1.87(-9.92%)
Jul 22, 2021 18.21 19.15 17.53 18.85 3,467,091 +0.27(+1.45%)
Jul 21, 2021 17.14 19.79 17.11 18.58 4,708,890 +2.14(+13.02%)
Jul 20, 2021 16.75 16.85 15.62 16.44 3,622,411 -0.32(-1.91%)
Jul 19, 2021 16.12 17.16 15.05 16.76 4,969,892 -1.44(-7.91%)
Jul 16, 2021 20.30 20.30 18.20 18.20 2,530,537 -1.70(-8.54%)
Jul 15, 2021 21.00 21.20 19.90 19.90 2,337,040 -1.60(-7.44%)
Jul 14, 2021 20.30 22.65 20.00 21.50 5,217,421 +2.10(+10.82%)
Jul 13, 2021 22.00 22.30 19.40 19.40 4,149,496 -2.70(-12.22%)
Jul 12, 2021 23.20 24.40 21.90 22.10 2,232,074 -1.10(-4.74%)
Jul 09, 2021 24.70 24.70 23.10 23.20 2,288,068 -1.10(-4.53%)
Jul 08, 2021 22.30 25.30 21.73 24.30 4,236,966 +0.50(+2.10%)
Jul 07, 2021 25.70 26.80 23.20 23.80 5,790,430 -1.60(-6.30%)
Jul 06, 2021 28.10 30.70 25.30 25.40 9,464,214 -14.20(-35.86%)
Jul 02, 2021 42.10 42.87 39.40 39.60 6,347,777 -3.60(-8.33%)
Jul 01, 2021 46.60 46.80 42.60 43.20 2,560,710 -2.40(-5.26%)
Jun 30, 2021 45.70 49.70 45.00 45.60 2,951,741 -0.70(-1.51%)
Jun 29, 2021 51.00 51.40 45.80 46.30 2,844,252 -4.50(-8.86%)
Jun 28, 2021 53.30 54.00 49.80 50.80 2,454,836 -1.20(-2.31%)
Jun 25, 2021 49.90 53.95 48.30 52.00 4,635,337 +1.80(+3.59%)
Jun 24, 2021 45.50 51.70 44.10 50.20 4,095,482 +5.40(+12.05%)
Jun 23, 2021 47.10 49.00 44.80 44.80 2,781,112 -2.00(-4.27%)
Jun 22, 2021 49.20 49.40 45.60 46.80 3,634,088 -4.10(-8.06%)
Jun 21, 2021 47.90 51.40 44.60 50.90 4,801,088 +0.00(+0.00%)
Jun 18, 2021 52.70 54.10 49.80 50.90 3,917,240 -3.30(-6.09%)
Jun 17, 2021 56.70 58.39 53.29 54.20 2,266,801 -3.40(-5.90%)
Jun 16, 2021 52.60 58.70 51.90 57.60 2,397,162 +2.60(+4.73%)
Jun 15, 2021 58.90 59.60 53.80 55.00 3,526,942 -5.80(-9.54%)
Jun 14, 2021 65.40 66.18 59.40 60.80 4,124,482 -3.60(-5.59%)
Jun 11, 2021 62.40 66.60 59.20 64.40 4,375,246 +1.60(+2.55%)
Jun 10, 2021 70.60 71.50 56.90 62.80 8,786,922 -3.90(-5.85%)
Jun 09, 2021 72.80 77.90 64.60 66.70 10,985,377 +4.00(+6.38%)
Jun 08, 2021 54.30 63.50 50.50 62.70 10,136,036 +10.50(+20.11%)
Jun 07, 2021 53.50 56.80 51.90 52.20 4,299,990 +2.50(+5.03%)
Jun 04, 2021 53.20 57.80 49.90 49.70 6,313,068 -1.50(-2.93%)
Jun 03, 2021 59.40 61.00 51.00 51.20 7,067,885 -4.90(-8.73%)
Jun 02, 2021 52.80 61.31 49.50 56.10 9,551,090 +7.20(+14.72%)
Jun 01, 2021 42.20 51.25 41.50 48.90 6,478,156 +8.40(+20.74%)
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%)
May 03, 2021 31.30 34.40 30.20 33.60 10,813,709 +6.20(+22.63%)
Apr 30, 2021 23.50 28.40 22.60 27.40 4,988,040 +3.20(+13.22%)
Apr 29, 2021 25.30 25.70 22.50 24.20 2,526,800 -0.70(-2.81%)
Apr 28, 2021 19.70 25.00 19.40 24.90 4,897,321 +6.00(+31.75%)
Apr 27, 2021 19.30 19.60 18.90 18.90 670,762 +0.00(+0.00%)
Apr 26, 2021 19.10 19.90 18.70 18.90 912,795 +0.10(+0.53%)
Apr 23, 2021 19.20 19.70 18.30 18.80 1,255,620 -0.40(-2.08%)
Apr 22, 2021 20.60 20.60 19.10 19.20 1,062,833 -1.20(-5.88%)
Apr 21, 2021 19.80 20.60 19.00 20.40 830,151 +0.80(+4.08%)
Apr 20, 2021 21.50 21.70 18.50 19.60 2,309,393 -2.50(-11.31%)
Apr 19, 2021 20.20 23.10 19.70 22.10 2,604,789 +2.90(+15.10%)
Apr 16, 2021 19.80 20.70 18.80 19.20 1,163,700 +0.00(+0.00%)
Apr 15, 2021 21.50 22.50 19.00 19.20 1,729,781 -2.20(-10.28%)
Apr 14, 2021 21.80 23.70 21.30 21.40 927,112 -0.30(-1.38%)
Apr 13, 2021 23.70 23.70 21.00 21.70 1,835,582 -2.00(-8.44%)
Apr 12, 2021 25.10 25.20 23.70 23.70 783,059 -1.80(-7.06%)
Apr 09, 2021 26.10 26.40 24.80 25.50 882,640 -0.90(-3.41%)
Apr 08, 2021 26.10 26.50 24.60 26.40 1,137,970 +0.10(+0.38%)
Apr 07, 2021 27.50 27.70 26.00 26.30 924,315 -1.40(-5.05%)
Apr 06, 2021 27.50 28.80 26.40 27.70 1,215,841 +0.20(+0.73%)
Apr 05, 2021 29.10 29.50 26.90 27.50 828,998 -1.60(-5.50%)
Apr 01, 2021 29.30 30.20 27.90 29.10 822,680 -0.40(-1.36%)
Mar 31, 2021 29.10 30.20 28.40 29.50 511,925 +0.00(+0.00%)
Mar 30, 2021 27.50 29.70 27.10 29.50 571,861 +2.00(+7.27%)
Mar 29, 2021 28.90 29.70 27.30 27.50 744,777 -1.90(-6.46%)
Mar 26, 2021 30.10 30.80 28.05 29.40 624,860 -0.50(-1.67%)
Mar 25, 2021 28.80 30.10 27.40 29.90 879,848 +0.80(+2.75%)
Mar 24, 2021 31.00 33.40 29.10 29.10 1,035,082 -1.70(-5.52%)
Mar 23, 2021 34.10 34.30 29.80 30.80 1,007,654 -1.90(-5.81%)
Mar 22, 2021 34.70 35.30 32.50 32.70 930,889 -1.60(-4.66%)
Mar 19, 2021 35.90 37.30 34.30 34.30 770,730 -1.90(-5.25%)
Mar 18, 2021 37.10 38.50 35.30 36.20 879,302 -2.30(-5.97%)
Mar 17, 2021 33.30 38.50 33.10 38.50 1,100,327 +4.20(+12.24%)
Mar 16, 2021 33.80 36.10 32.50 34.30 1,084,048 +0.50(+1.48%)
Mar 15, 2021 32.00 34.70 31.40 33.80 1,393,245 +3.00(+9.74%)
Mar 12, 2021 31.50 31.70 29.80 30.80 877,840 -0.70(-2.22%)
Mar 11, 2021 32.80 32.90 31.10 31.50 622,947 +0.10(+0.32%)
Mar 10, 2021 30.10 32.20 30.00 31.40 831,393 +2.00(+6.80%)
Mar 09, 2021 30.20 30.70 28.40 29.40 939,494 -0.30(-1.01%)
Mar 08, 2021 28.70 31.80 27.10 29.70 1,343,502 +2.70(+10.00%)
Mar 05, 2021 28.00 28.00 23.60 27.00 1,187,230 +0.30(+1.12%)
Mar 04, 2021 30.10 31.00 26.10 26.70 1,770,847 -4.00(-13.03%)
Mar 03, 2021 33.70 34.30 29.70 30.70 1,275,521 -3.30(-9.71%)
Mar 02, 2021 33.10 34.70 32.60 34.00 584,989 +1.30(+3.98%)
Mar 01, 2021 36.40 36.50 32.30 32.70 839,728 -1.60(-4.66%)
Feb 26, 2021 37.70 38.20 34.00 34.30 834,850 -2.80(-7.55%)
Feb 25, 2021 40.60 41.50 36.30 37.10 1,049,896 -2.60(-6.55%)
Feb 24, 2021 38.30 41.50 38.00 39.70 1,022,463 +2.20(+5.87%)
Feb 23, 2021 37.30 38.60 33.00 37.50 984,417 -1.50(-3.85%)
Feb 22, 2021 39.20 43.90 38.10 39.00 1,794,579 +1.40(+3.72%)
Feb 19, 2021 34.60 38.90 34.10 37.60 1,581,890 +3.00(+8.67%)
Feb 18, 2021 32.90 34.70 31.80 34.60 651,158 +0.20(+0.58%)
Feb 17, 2021 36.10 36.30 33.60 34.40 626,902 -1.70(-4.71%)
Feb 16, 2021 35.50 36.10 33.80 36.10 878,678 +2.10(+6.18%)
Feb 12, 2021 31.20 34.30 31.00 34.00 769,190 +2.30(+7.26%)
Feb 11, 2021 32.10 33.40 30.50 31.70 547,207 -0.60(-1.86%)
Feb 10, 2021 34.10 35.00 31.00 32.30 943,332 -0.10(-0.31%)
Feb 09, 2021 30.20 32.50 29.20 32.40 917,469 +2.30(+7.64%)
Feb 08, 2021 29.60 30.90 29.00 30.10 676,866 +1.30(+4.51%)
Feb 05, 2021 30.00 30.00 28.15 28.80 660,210 -0.50(-1.71%)
Feb 04, 2021 30.30 31.20 28.40 29.30 597,478 -0.20(-0.68%)
Feb 03, 2021 27.20 30.40 27.00 29.50 696,912 +2.50(+9.26%)
Feb 02, 2021 29.20 29.40 26.60 27.00 721,572 -2.20(-7.53%)
Feb 01, 2021 30.50 30.60 28.30 29.20 434,087 +0.00(+0.00%)
Jan 29, 2021 32.60 32.90 27.70 29.20 863,590 -2.60(-8.18%)
Jan 28, 2021 34.70 37.50 30.40 31.80 923,222 -3.10(-8.88%)
Jan 27, 2021 34.40 37.80 31.70 34.90 1,609,326 +2.60(+8.05%)
Jan 26, 2021 31.00 33.60 29.80 32.30 1,422,046 +3.10(+10.62%)
Jan 25, 2021 27.10 30.00 26.10 29.20 1,135,794 +2.50(+9.36%)
Jan 22, 2021 26.50 27.10 25.70 26.70 346,980 +0.30(+1.14%)
Jan 21, 2021 27.50 27.60 25.90 26.40 472,307 -0.80(-2.94%)
Jan 20, 2021 28.60 28.60 26.70 27.20 365,975 -1.10(-3.89%)
Jan 19, 2021 29.00 29.10 27.40 28.30 567,345 +1.00(+3.66%)
Jan 15, 2021 28.40 28.50 25.10 27.30 812,000 -0.40(-1.44%)
Jan 14, 2021 25.70 30.50 25.40 27.70 1,459,264 +2.80(+11.24%)
Jan 13, 2021 24.00 25.50 23.70 24.90 489,409 +1.30(+5.51%)
Jan 12, 2021 22.70 24.60 22.50 23.60 554,167 +1.00(+4.42%)
Jan 11, 2021 22.90 23.00 21.80 22.60 525,013 -1.10(-4.64%)
Jan 08, 2021 24.30 24.50 23.20 23.70 496,330 -0.30(-1.25%)
Jan 07, 2021 24.70 24.80 23.30 24.00 426,964 -0.30(-1.23%)
Jan 06, 2021 23.90 25.70 23.50 24.30 531,531 +0.20(+0.83%)
Jan 05, 2021 24.00 24.70 23.20 24.10 442,648 +0.40(+1.69%)
Jan 04, 2021 26.60 26.70 23.20 23.70 612,400 -2.20(-8.49%)
Dec 31, 2020 25.90 25.90 25.90 438,262 -0.10(-0.38%)
Dec 30, 2020 27.00 27.60 25.50 26.00 438,262 -1.60(-5.80%)
Dec 29, 2020 30.00 30.20 26.50 27.60 635,373 -2.00(-6.76%)
Dec 28, 2020 27.20 31.70 27.00 29.60 1,843,535 +6.00(+25.42%)
Dec 24, 2020 25.50 26.00 22.80 23.60 589,780 -2.20(-8.53%)
Dec 23, 2020 23.60 27.20 22.70 25.80 1,073,839 +1.40(+5.74%)
Dec 22, 2020 33.10 34.50 21.10 24.40 2,459,299 -10.70(-30.48%)
Dec 21, 2020 34.80 36.50 33.80 35.10 514,070 -2.30(-6.15%)
Dec 18, 2020 37.50 37.80 36.10 37.40 609,680 -0.30(-0.80%)
Dec 17, 2020 37.20 38.70 36.10 37.70 326,220 -0.30(-0.79%)
Dec 16, 2020 35.50 38.40 35.30 38.00 420,723 +1.00(+2.70%)
Dec 15, 2020 36.10 37.00 32.60 37.00 752,715 +0.00(+0.00%)
Dec 14, 2020 41.40 41.80 36.70 37.00 822,372 -1.80(-4.64%)
Dec 11, 2020 43.00 43.00 37.00 38.80 1,274,110 -1.00(-2.51%)
Dec 10, 2020 35.20 40.50 35.00 39.80 1,177,760 +4.00(+11.17%)
Dec 09, 2020 35.00 38.60 34.10 35.80 1,466,128 +4.40(+14.01%)
Dec 08, 2020 27.40 33.60 27.40 31.40 1,310,305 +4.10(+15.02%)
Dec 07, 2020 26.30 27.30 25.20 27.30 420,133 +0.00(+0.00%)
Dec 04, 2020 28.00 28.50 25.30 27.30 832,950 +1.10(+4.20%)
Dec 03, 2020 23.10 28.40 23.10 26.20 1,246,454 +3.10(+13.42%)
Dec 02, 2020 24.50 25.70 22.00 23.10 1,259,221 +2.00(+9.48%)
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.