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

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
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 (%)
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.