Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 683.09 698.27 673.43 683.09 4,955 +0.00(+0.00%)
Jan 30, 2019 656.88 685.85 656.88 683.09 4,412 +27.60(+4.21%)
Jan 29, 2019 652.74 662.39 644.46 655.50 2,917 +1.38(+0.21%)
Jan 28, 2019 649.98 658.25 644.46 654.12 1,953 +4.14(+0.64%)
Jan 25, 2019 641.70 652.04 638.93 649.98 1,960 +12.42(+1.95%)
Jan 24, 2019 637.55 643.76 628.59 637.55 2,074 +1.38(+0.22%)
Jan 23, 2019 649.98 649.98 633.41 636.17 2,200 -9.66(-1.50%)
Jan 22, 2019 665.15 669.29 634.79 645.84 3,524 -20.70(-3.11%)
Jan 18, 2019 655.50 673.43 648.60 666.53 4,211 +11.04(+1.68%)
Jan 17, 2019 644.46 655.50 638.93 655.50 2,977 +11.04(+1.71%)
Jan 16, 2019 644.46 659.63 637.55 644.46 4,427 +4.14(+0.65%)
Jan 15, 2019 637.55 640.32 627.89 640.32 3,242 +5.52(+0.87%)
Jan 14, 2019 648.60 652.74 627.89 634.79 3,124 -16.56(-2.54%)
Jan 11, 2019 651.36 651.36 640.32 651.36 5,021 -1.38(-0.21%)
Jan 10, 2019 661.01 670.67 647.22 652.74 4,049 -4.14(-0.63%)
Jan 09, 2019 648.60 661.01 632.03 656.88 5,491 +16.56(+2.59%)
Jan 08, 2019 615.48 644.46 605.82 640.32 4,451 +23.46(+3.80%)
Jan 07, 2019 601.67 619.62 592.71 616.86 5,549 +15.18(+2.52%)
Jan 04, 2019 558.89 607.20 558.89 601.67 6,178 +48.30(+8.73%)
Jan 03, 2019 558.89 571.32 552.00 553.38 4,434 -13.80(-2.43%)
Jan 02, 2019 545.10 571.32 539.58 567.17 6,240 +15.18(+2.75%)
Dec 31, 2018 550.62 561.65 543.03 552.00 5,254 +11.04(+2.04%)
Dec 28, 2018 542.34 554.75 532.68 540.96 5,910 +0.00(+0.00%)
Dec 27, 2018 -1094 -1105 -1040 -1083 4,294,964,193 +0.00(+0.00%)
Dec 26, 2018 -1069 -1107 -1042 -1107 4,294,963,690 +0.00(+0.00%)
Dec 24, 2018 -1080 -1105 -1064 -1064 4,294,965,507 +0.00(+0.00%)
Dec 21, 2018 -1083 -1110 -1042 -1083 4,294,950,809 +0.00(+0.00%)
Dec 20, 2018 -1115 -1129 -1069 -1080 4,294,963,949 +0.00(+0.00%)
Dec 19, 2018 -1167 -1175 -1111 -1118 4,294,965,410 +0.00(+0.00%)
Dec 18, 2018 -1132 -1182 -1113 -1167 4,294,964,670 +0.00(+0.00%)
Dec 17, 2018 -1169 -1186 -1083 -1102 4,294,962,410 +0.00(+0.00%)
Dec 14, 2018 -1156 -1202 -1156 -1164 4,294,964,707 +0.00(+0.00%)
Dec 13, 2018 -1207 -1226 -1161 -1164 4,294,964,362 +0.00(+0.00%)
Dec 12, 2018 -1240 -1269 -1207 -1207 4,294,965,159 +0.00(+0.00%)
Dec 11, 2018 -1275 -1302 -1229 -1240 4,294,964,853 +0.00(+0.00%)
Dec 10, 2018 -1277 -1277 -1236 -1259 4,294,965,124 +0.00(+0.00%)
Dec 07, 2018 -1315 -1315 -1269 -1272 4,294,965,797 +0.00(+0.00%)
Dec 06, 2018 -1296 -1318 -1269 -1315 4,294,965,021 +0.00(+0.00%)
Dec 04, 2018 -1367 -1375 -1296 -1302 4,294,965,889 +0.00(+0.00%)
Dec 03, 2018 -1345 -1372 -1323 -1369 4,294,965,842 +0.00(+0.00%)
Nov 30, 2018 -1356 -1375 -1319 -1337 4,294,965,815 +0.00(+0.00%)
Nov 29, 2018 -1369 -1383 -1350 -1358 4,294,966,486 +0.00(+0.00%)
Nov 28, 2018 -1329 -1385 -1299 -1383 4,294,965,220 +0.00(+0.00%)
Nov 27, 2018 -1345 -1358 -1329 -1329 4,294,965,977 +0.00(+0.00%)
Nov 26, 2018 -1350 -1369 -1334 -1348 4,294,965,559 +0.00(+0.00%)
Nov 23, 2018 -1350 -1368 -1334 -1350 4,294,966,789 +0.00(+0.00%)
Nov 21, 2018 -1356 -1356 -1356 0 +0.00(+0.00%)
Nov 20, 2018 -1321 -1331 -1302 -1313 4,294,965,959 +0.00(+0.00%)
Nov 19, 2018 -1334 -1348 -1318 -1321 4,294,966,379 +0.00(+0.00%)
Nov 16, 2018 -1334 -1337 -1313 -1334 4,294,965,822 +0.00(+0.00%)
Nov 15, 2018 -1377 -1377 -1326 -1337 4,294,964,747 +0.00(+0.00%)
Nov 14, 2018 -1402 -1406 -1364 -1394 4,294,965,708 +0.00(+0.00%)
Nov 13, 2018 -1375 -1410 -1369 -1394 4,294,965,837 +0.00(+0.00%)
Nov 12, 2018 -1396 -1410 -1358 -1364 4,294,965,756 +0.00(+0.00%)
Nov 09, 2018 -1450 -1466 -1385 -1396 4,294,965,064 +0.00(+0.00%)
Nov 08, 2018 -1442 -1477 -1423 -1472 4,294,965,742 +0.00(+0.00%)
Nov 07, 2018 -1448 -1458 -1418 -1448 4,294,965,642 +0.00(+0.00%)
Nov 06, 2018 -1442 -1480 -1421 -1442 4,294,966,221 +0.00(+0.00%)
Nov 05, 2018 -1410 -1448 -1396 -1442 4,294,965,875 +0.00(+0.00%)
Nov 02, 2018 -1483 -1496 -1350 -1404 4,294,965,268 +0.00(+0.00%)
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.