Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2022 9.240 9.460 9.150 9.180 404,175 +0.01(+0.11%)
Aug 30, 2022 9.680 9.788 9.111 9.170 418,551 -0.42(-4.38%)
Aug 29, 2022 9.700 9.800 9.400 9.590 537,119 -0.41(-4.10%)
Aug 26, 2022 10.23 10.46 9.900 10.00 538,813 -0.27(-2.63%)
Aug 25, 2022 9.510 10.27 9.510 10.27 580,059 +0.88(+9.37%)
Aug 24, 2022 9.040 9.490 8.950 9.390 380,039 +0.44(+4.92%)
Aug 23, 2022 9.060 9.260 8.800 8.950 490,618 +0.00(+0.00%)
Aug 22, 2022 9.310 9.370 8.840 8.950 841,281 -0.74(-7.64%)
Aug 19, 2022 10.61 10.75 9.615 9.690 929,554 -1.26(-11.51%)
Aug 18, 2022 10.90 11.10 10.86 10.95 569,986 -0.04(-0.36%)
Aug 17, 2022 11.56 11.56 10.94 10.99 663,173 -0.76(-6.47%)
Aug 16, 2022 11.86 12.04 11.73 11.75 910,611 -0.05(-0.42%)
Aug 15, 2022 11.68 12.09 11.42 11.80 655,313 +0.27(+2.34%)
Aug 12, 2022 11.32 11.73 11.23 11.53 687,251 +0.37(+3.32%)
Aug 11, 2022 11.04 11.33 10.70 11.16 864,909 +0.28(+2.57%)
Aug 10, 2022 10.75 11.00 10.62 10.88 586,695 +0.38(+3.62%)
Aug 09, 2022 10.40 10.57 10.12 10.50 595,919 -0.04(-0.38%)
Aug 08, 2022 10.80 11.01 10.31 10.54 893,445 -0.08(-0.75%)
Aug 05, 2022 10.34 10.83 10.16 10.62 862,133 +0.11(+1.05%)
Aug 04, 2022 10.00 10.60 9.930 10.51 1,045,178 +0.62(+6.27%)
Aug 03, 2022 9.340 10.40 9.290 9.890 1,456,793 +0.66(+7.15%)
Aug 02, 2022 8.690 9.310 8.560 9.230 714,951 +0.54(+6.21%)
Aug 01, 2022 8.620 8.930 8.320 8.690 461,155 -0.03(-0.34%)
Jul 29, 2022 8.800 8.820 8.500 8.720 358,482 -0.06(-0.68%)
Jul 28, 2022 8.400 8.830 8.290 8.780 657,308 +0.50(+6.04%)
Jul 27, 2022 7.900 8.330 7.810 8.280 437,043 +0.37(+4.68%)
Jul 26, 2022 8.000 8.005 7.770 7.910 309,151 -0.11(-1.37%)
Jul 25, 2022 7.800 8.063 7.560 8.020 386,350 +0.26(+3.35%)
Jul 22, 2022 8.550 8.580 7.520 7.760 869,155 -0.76(-8.92%)
Jul 21, 2022 8.770 8.890 8.150 8.520 1,068,379 -0.66(-7.19%)
Jul 20, 2022 8.740 9.200 8.720 9.180 914,948 +0.50(+5.76%)
Jul 19, 2022 8.430 8.790 8.410 8.680 860,828 +0.54(+6.63%)
Jul 18, 2022 8.010 8.600 8.000 8.140 1,041,685 +0.33(+4.23%)
Jul 15, 2022 7.990 8.060 7.504 7.810 710,327 -0.06(-0.76%)
Jul 14, 2022 7.750 7.950 7.535 7.870 657,450 -0.05(-0.63%)
Jul 13, 2022 7.390 7.955 7.260 7.920 964,197 +0.35(+4.62%)
Jul 12, 2022 6.970 7.650 6.820 7.570 1,020,529 +0.61(+8.76%)
Jul 11, 2022 6.900 7.110 6.710 6.960 730,555 -0.09(-1.28%)
Jul 08, 2022 6.650 7.190 6.570 7.050 1,154,056 +0.40(+6.02%)
Jul 07, 2022 6.250 6.730 6.200 6.650 1,124,677 +0.46(+7.43%)
Jul 06, 2022 6.200 6.570 6.055 6.190 903,239 -0.06(-0.96%)
Jul 05, 2022 5.780 6.260 5.450 6.250 1,246,303 +0.27(+4.52%)
Jul 01, 2022 5.850 6.170 5.765 5.980 590,399 +0.00(+0.00%)
Jun 30, 2022 5.710 6.190 5.555 5.980 971,194 +0.12(+2.05%)
Jun 29, 2022 6.110 6.110 5.590 5.860 1,356,076 -0.31(-5.02%)
Jun 28, 2022 6.420 6.870 6.100 6.170 1,004,836 -0.12(-1.91%)
Jun 27, 2022 6.320 6.358 5.950 6.290 1,296,298 +0.04(+0.64%)
Jun 24, 2022 5.620 6.590 5.570 6.250 4,316,495 +0.70(+12.61%)
Jun 23, 2022 5.590 5.658 5.230 5.550 1,355,853 +0.02(+0.36%)
Jun 22, 2022 5.520 5.980 5.500 5.530 1,295,203 -0.20(-3.49%)
Jun 21, 2022 5.770 6.405 5.710 5.730 1,576,029 +0.09(+1.60%)
Jun 17, 2022 5.500 5.680 5.330 5.640 1,694,032 +0.21(+3.87%)
Jun 16, 2022 5.740 5.840 5.330 5.430 1,141,888 -0.58(-9.65%)
Jun 15, 2022 5.830 6.200 5.760 6.010 1,163,124 +0.24(+4.16%)
Jun 14, 2022 6.110 6.220 5.680 5.770 791,275 -0.21(-3.51%)
Jun 13, 2022 6.770 6.880 5.901 5.980 1,222,383 -1.18(-16.48%)
Jun 10, 2022 7.450 7.810 7.043 7.160 1,002,156 -0.55(-7.13%)
Jun 09, 2022 7.880 8.192 7.260 7.710 1,940,681 -0.29(-3.63%)
Jun 08, 2022 7.720 8.070 7.502 8.000 1,507,379 +0.24(+3.09%)
Jun 07, 2022 6.940 7.770 6.870 7.760 1,720,531 +0.73(+10.38%)
Jun 06, 2022 6.270 7.070 6.190 7.030 1,726,443 +0.90(+14.68%)
Jun 03, 2022 5.910 6.149 5.710 6.130 826,902 +0.12(+2.00%)
Jun 02, 2022 5.690 6.120 5.690 6.010 1,030,178 +0.31(+5.44%)
Jun 01, 2022 5.730 5.860 5.445 5.700 985,260 +0.06(+1.06%)
May 31, 2022 5.370 5.820 5.350 5.640 782,981 +0.09(+1.62%)
May 27, 2022 5.110 5.620 5.110 5.550 940,364 +0.48(+9.47%)
May 26, 2022 4.910 5.240 4.910 5.070 1,264,667 +0.23(+4.75%)
May 25, 2022 4.770 5.065 4.740 4.840 1,252,703 +0.04(+0.83%)
May 24, 2022 5.050 5.050 4.605 4.800 1,336,076 -0.33(-6.43%)
May 23, 2022 5.070 5.185 4.805 5.130 1,192,039 +0.08(+1.58%)
May 20, 2022 5.530 5.535 4.720 5.050 1,868,423 -0.39(-7.17%)
May 19, 2022 5.410 5.710 5.319 5.440 1,063,896 -0.11(-1.98%)
May 18, 2022 5.720 6.065 5.410 5.550 1,604,130 -0.29(-4.97%)
May 17, 2022 5.380 5.900 5.310 5.840 1,318,482 +0.71(+13.84%)
May 16, 2022 5.160 5.340 5.090 5.130 1,324,614 -0.11(-2.10%)
May 13, 2022 4.960 5.430 4.960 5.240 1,645,636 +0.38(+7.82%)
May 12, 2022 4.960 5.225 4.740 4.860 1,742,456 -0.21(-4.14%)
May 11, 2022 5.500 5.730 4.980 5.070 2,095,299 -0.52(-9.30%)
May 10, 2022 6.190 6.270 5.485 5.590 1,712,021 -0.44(-7.30%)
May 09, 2022 6.820 6.990 5.972 6.030 1,413,449 -1.00(-14.22%)
May 06, 2022 7.140 7.420 6.760 7.030 1,195,088 -0.18(-2.50%)
May 05, 2022 7.590 7.750 6.980 7.210 914,880 -0.44(-5.75%)
May 04, 2022 7.160 7.810 7.020 7.650 1,365,146 +0.33(+4.51%)
May 03, 2022 6.870 7.330 6.760 7.320 1,151,990 +0.45(+6.55%)
May 02, 2022 7.050 7.220 6.677 6.870 1,297,564 -0.18(-2.55%)
Apr 29, 2022 7.500 7.650 7.020 7.050 936,034 -0.59(-7.72%)
Apr 28, 2022 7.580 7.860 7.110 7.640 985,396 +0.17(+2.28%)
Apr 27, 2022 7.450 7.680 7.260 7.470 805,117 -0.03(-0.40%)
Apr 26, 2022 7.910 7.980 7.480 7.500 834,720 -0.61(-7.52%)
Apr 25, 2022 7.900 8.320 7.810 8.110 692,200 -0.01(-0.12%)
Apr 22, 2022 8.500 8.535 8.010 8.120 679,055 -0.37(-4.36%)
Apr 21, 2022 9.000 9.205 8.390 8.490 765,600 -0.21(-2.41%)
Apr 20, 2022 8.730 8.950 8.600 8.700 591,352 +0.02(+0.23%)
Apr 19, 2022 8.220 8.790 8.060 8.680 901,984 +0.40(+4.83%)
Apr 18, 2022 8.290 8.610 8.160 8.280 778,622 -0.08(-0.96%)
Apr 14, 2022 8.110 8.770 8.110 8.360 1,467,245 +0.14(+1.70%)
Apr 13, 2022 7.560 8.320 7.450 8.220 1,029,137 +0.79(+10.63%)
Apr 12, 2022 7.310 7.770 7.180 7.430 1,389,984 +0.10(+1.36%)
Apr 11, 2022 7.570 7.710 7.280 7.330 1,175,846 -0.37(-4.81%)
Apr 08, 2022 8.030 8.040 7.690 7.700 1,247,249 -0.41(-5.06%)
Apr 07, 2022 8.730 8.820 7.825 8.110 1,379,238 -0.59(-6.78%)
Apr 06, 2022 9.350 9.350 8.530 8.700 1,197,278 -0.85(-8.90%)
Apr 05, 2022 9.940 10.17 9.500 9.550 958,452 -0.34(-3.44%)
Apr 04, 2022 9.940 10.07 9.550 9.890 912,636 +0.06(+0.61%)
Apr 01, 2022 10.25 10.34 9.770 9.830 765,373 -0.37(-3.63%)
Mar 31, 2022 10.17 10.58 10.04 10.20 625,005 +0.03(+0.29%)
Mar 30, 2022 10.15 10.45 9.950 10.17 681,357 -0.04(-0.39%)
Mar 29, 2022 9.470 10.34 9.435 10.21 1,591,490 +0.96(+10.38%)
Mar 28, 2022 9.400 9.550 9.120 9.250 1,812,329 -0.15(-1.60%)
Mar 25, 2022 9.100 9.430 8.970 9.400 897,346 +0.32(+3.52%)
Mar 24, 2022 8.910 9.120 8.650 9.080 504,820 +0.13(+1.45%)
Mar 23, 2022 9.010 9.201 8.880 8.950 690,362 -0.14(-1.54%)
Mar 22, 2022 8.940 9.260 8.940 9.090 509,771 +0.16(+1.79%)
Mar 21, 2022 9.210 9.210 8.750 8.930 800,112 -0.30(-3.25%)
Mar 18, 2022 9.000 9.300 8.860 9.230 1,287,725 +0.17(+1.88%)
Mar 17, 2022 8.750 9.145 8.535 9.060 808,253 +0.10(+1.12%)
Mar 16, 2022 8.600 8.980 8.420 8.960 1,070,725 +0.51(+6.04%)
Mar 15, 2022 8.090 8.500 8.090 8.450 837,931 +0.37(+4.58%)
Mar 14, 2022 8.160 8.260 7.830 8.080 1,012,630 -0.10(-1.22%)
Mar 11, 2022 8.630 9.000 8.170 8.180 936,431 -0.38(-4.44%)
Mar 10, 2022 8.090 8.625 8.560 962,833 +0.26(+3.13%)
Mar 09, 2022 7.980 8.490 7.930 8.300 1,358,661 +0.58(+7.51%)
Mar 08, 2022 7.360 8.040 7.070 7.720 1,295,963 +0.44(+6.04%)
Mar 07, 2022 7.220 7.640 7.150 7.280 868,343 -0.03(-0.41%)
Mar 04, 2022 7.600 7.680 7.150 7.310 1,433,908 -0.54(-6.88%)
Mar 03, 2022 8.310 8.410 7.660 7.850 1,492,503 -0.47(-5.65%)
Mar 02, 2022 7.970 8.420 7.930 8.320 1,045,388 +0.36(+4.52%)
Mar 01, 2022 8.510 8.592 7.740 7.960 1,574,916 -0.65(-7.55%)
Feb 28, 2022 8.510 8.830 8.230 8.610 884,171 -0.04(-0.46%)
Feb 25, 2022 9.050 8.685 8.370 8.650 977,707 -0.25(-2.81%)
Feb 24, 2022 7.600 8.960 7.580 8.900 1,583,045 +0.59(+7.10%)
Feb 23, 2022 9.300 9.380 8.300 8.310 991,380 -0.86(-9.38%)
Feb 22, 2022 9.380 9.590 9.005 9.170 816,179 -0.36(-3.78%)
Feb 18, 2022 9.530 0 -0.46(-4.60%)
Feb 17, 2022 9.600 10.00 9.510 9.990 1,219,497 +0.21(+2.15%)
Feb 16, 2022 9.240 9.870 9.240 9.780 1,238,691 +0.49(+5.27%)
Feb 15, 2022 8.400 9.390 8.400 9.290 1,597,659 +1.07(+13.02%)
Feb 14, 2022 8.450 8.650 8.120 8.220 774,161 -0.32(-3.75%)
Feb 11, 2022 8.630 9.080 8.340 8.540 1,164,052 -0.11(-1.27%)
Feb 10, 2022 8.150 9.070 8.150 8.650 1,965,802 +0.25(+2.98%)
Feb 09, 2022 8.430 8.680 8.335 8.400 1,287,060 +0.10(+1.20%)
Feb 08, 2022 8.150 8.419 8.030 8.300 1,112,715 +0.25(+3.11%)
Feb 07, 2022 7.680 8.420 7.679 8.050 1,340,935 +0.43(+5.64%)
Feb 04, 2022 7.330 7.780 7.070 7.620 982,660 +0.29(+3.96%)
Feb 03, 2022 7.500 7.265 7.330 901,571 -0.32(-4.18%)
Feb 02, 2022 8.080 8.160 7.380 7.650 1,358,990 -0.40(-4.97%)
Feb 01, 2022 7.890 8.380 7.600 8.050 1,344,543 +0.26(+3.34%)
Jan 31, 2022 7.080 7.831 7.790 1,214,693 +0.65(+9.10%)
Jan 28, 2022 6.820 7.130 6.560 7.140 1,495,988 +0.28(+4.08%)
Jan 27, 2022 7.960 8.010 6.821 6.860 2,103,615 -0.95(-12.16%)
Jan 26, 2022 8.330 8.650 7.770 7.810 1,077,339 -0.28(-3.46%)
Jan 25, 2022 7.880 8.180 7.510 8.090 1,004,710 -0.05(-0.61%)
Jan 24, 2022 8.030 8.340 7.280 8.140 1,919,486 -0.43(-5.02%)
Jan 21, 2022 9.020 9.045 8.450 8.570 2,202,463 -0.61(-6.64%)
Jan 20, 2022 9.660 9.830 9.140 9.180 1,801,806 -0.45(-4.67%)
Jan 19, 2022 10.64 10.66 9.615 9.630 1,525,502 -1.04(-9.75%)
Jan 18, 2022 11.20 11.32 10.61 10.67 758,195 -0.60(-5.32%)
Jan 14, 2022 11.27 0 +0.09(+0.81%)
Jan 13, 2022 10.94 11.37 10.83 11.18 894,390 +0.36(+3.33%)
Jan 12, 2022 10.99 11.05 10.77 10.82 944,652 -0.06(-0.55%)
Jan 11, 2022 10.36 10.98 10.23 10.88 988,590 +0.59(+5.73%)
Jan 10, 2022 10.36 10.50 10.10 10.29 874,772 -0.17(-1.63%)
Jan 07, 2022 10.10 10.73 10.01 10.46 1,272,899 +0.51(+5.13%)
Jan 06, 2022 10.09 10.30 9.730 9.950 1,041,651 -0.08(-0.80%)
Jan 05, 2022 10.65 10.80 9.810 10.03 933,057 -0.52(-4.93%)
Jan 04, 2022 10.48 10.95 10.45 10.55 1,395,319 +0.22(+2.13%)
Jan 03, 2022 9.790 10.63 9.790 10.33 1,834,837 +0.73(+7.60%)
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%)
Dec 01, 2021 10.90 11.07 9.420 9.450 2,865,613 -1.20(-11.27%)
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%)
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.