Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 -351.27 -354.02 -347.42 -350.17 4,294,949,320 +0.00(+0.00%)
Mar 30, 2017 -347.42 -350.92 -340.83 -349.62 4,294,950,595 +0.00(+0.00%)
Mar 29, 2017 -322.14 -350.72 -320.21 -347.42 4,294,903,843 +0.00(+0.00%)
Mar 28, 2017 328.00 330.82 320.66 330.26 22,028 +2.82(+0.86%)
Mar 27, 2017 330.26 333.08 324.61 327.43 21,336 -2.82(-0.85%)
Mar 24, 2017 331.39 334.21 327.43 330.26 15,168 +1.13(+0.34%)
Mar 23, 2017 328.56 335.06 328.56 329.13 22,463 -1.13(-0.34%)
Mar 22, 2017 343.24 347.76 327.43 330.26 21,906 -2.82(-0.85%)
Mar 21, 2017 341.55 344.37 327.43 333.08 15,130 -8.47(-2.48%)
Mar 20, 2017 352.84 352.84 339.85 341.55 14,308 -11.86(-3.35%)
Mar 17, 2017 352.27 354.53 348.32 353.40 26,251 +1.13(+0.32%)
Mar 16, 2017 351.71 358.48 348.89 352.27 13,448 +0.56(+0.16%)
Mar 15, 2017 347.19 355.10 343.81 351.71 16,174 +6.21(+1.80%)
Mar 14, 2017 340.98 348.32 335.34 345.50 9,200 +2.82(+0.82%)
Mar 13, 2017 342.68 349.45 340.98 342.68 10,137 -0.56(-0.16%)
Mar 10, 2017 351.71 353.09 342.68 343.24 9,808 -1.69(-0.49%)
Mar 09, 2017 355.66 358.48 343.81 344.94 21,912 -10.73(-3.02%)
Mar 08, 2017 365.82 369.21 352.84 355.66 15,553 -10.73(-2.93%)
Mar 07, 2017 366.95 368.08 358.48 366.39 17,216 +0.00(+0.00%)
Mar 06, 2017 363.00 368.93 358.48 366.39 12,869 +1.69(+0.46%)
Mar 03, 2017 361.31 364.69 351.14 364.69 19,006 +3.95(+1.10%)
Mar 02, 2017 368.64 370.34 358.48 360.74 15,988 -9.03(-2.44%)
Mar 01, 2017 372.03 380.50 369.21 369.77 16,578 -1.13(-0.30%)
Feb 28, 2017 387.84 388.97 370.34 370.90 22,643 -12.98(-3.38%)
Feb 27, 2017 370.34 391.23 368.65 383.89 29,754 +22.02(+6.08%)
Feb 24, 2017 410.42 410.42 356.79 361.87 53,509 -54.20(-13.03%)
Feb 23, 2017 426.23 426.23 410.99 416.07 18,525 -7.34(-1.73%)
Feb 22, 2017 429.62 433.57 420.58 423.41 16,484 -4.52(-1.06%)
Feb 21, 2017 426.23 436.67 423.97 427.92 23,591 -3.95(-0.92%)
Feb 17, 2017 431.87 431.87 431.87 0 -1.69(-0.39%)
Feb 16, 2017 439.21 445.99 431.87 433.57 6,323 -6.77(-1.54%)
Feb 15, 2017 436.95 442.60 432.16 440.34 6,497 +0.56(+0.13%)
Feb 14, 2017 435.83 440.34 431.87 439.78 6,754 +1.13(+0.26%)
Feb 13, 2017 440.34 443.17 437.24 438.65 4,976 -2.26(-0.51%)
Feb 10, 2017 435.26 442.60 433.00 440.91 8,427 +7.90(+1.83%)
Feb 09, 2017 435.26 436.39 430.75 433.00 5,278 -0.56(-0.13%)
Feb 08, 2017 433.00 434.41 426.79 433.57 7,097 +1.13(+0.26%)
Feb 07, 2017 438.65 443.17 430.75 432.44 6,391 -3.39(-0.78%)
Feb 06, 2017 448.25 448.25 433.57 435.83 8,387 -14.11(-3.14%)
Feb 03, 2017 434.70 450.50 432.44 449.94 10,720 +20.89(+4.87%)
Feb 02, 2017 423.97 430.17 420.58 429.05 8,717 +4.52(+1.06%)
Feb 01, 2017 431.31 442.04 422.84 424.54 8,589 -4.52(-1.05%)
Jan 31, 2017 435.26 437.52 423.97 429.05 9,741 -6.21(-1.43%)
Jan 30, 2017 458.41 460.10 435.26 435.26 11,399 -28.79(-6.20%)
Jan 27, 2017 464.62 464.62 452.76 464.05 11,435 +1.69(+0.37%)
Jan 26, 2017 450.50 462.92 448.25 462.36 10,333 +14.11(+3.15%)
Jan 25, 2017 444.86 456.15 443.17 448.25 7,316 +4.52(+1.02%)
Jan 24, 2017 433.57 447.68 429.62 443.73 10,355 +10.16(+2.34%)
Jan 23, 2017 430.18 435.83 429.05 433.57 8,974 +4.52(+1.05%)
Jan 20, 2017 429.05 438.65 427.92 429.05 4,676 +0.00(+0.00%)
Jan 19, 2017 436.95 439.21 423.69 429.05 8,165 -8.47(-1.94%)
Jan 18, 2017 435.83 439.21 430.18 437.52 6,194 +2.82(+0.65%)
Jan 17, 2017 437.52 439.21 431.31 434.70 6,918 +0.00(+0.00%)
Jan 13, 2017 434.70 434.70 434.70 0 +3.95(+0.92%)
Jan 12, 2017 440.34 440.91 423.41 430.75 11,963 -10.73(-2.43%)
Jan 11, 2017 435.26 445.42 432.44 441.47 12,318 -2.82(-0.64%)
Jan 10, 2017 434.13 449.38 431.31 444.29 12,395 +9.60(+2.21%)
Jan 09, 2017 437.52 438.37 426.51 434.70 14,280 -3.39(-0.77%)
Jan 06, 2017 440.34 443.17 425.10 438.08 11,349 -2.82(-0.64%)
Jan 05, 2017 441.47 447.12 438.08 440.91 9,161 -6.77(-1.51%)
Jan 04, 2017 428.49 447.68 423.41 447.68 13,502 +0.56(+0.13%)
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.