Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.60 41.00 38.20 39.20 51,200 -1.20(-2.97%)
Jul 30, 2020 39.90 42.50 39.10 40.40 69,047 -2.90(-6.70%)
Jul 29, 2020 43.90 45.50 42.30 43.30 51,396 +0.40(+0.93%)
Jul 28, 2020 41.80 45.70 40.10 42.90 99,215 +1.70(+4.13%)
Jul 27, 2020 42.00 42.00 40.10 41.20 52,041 -0.60(-1.44%)
Jul 24, 2020 43.10 43.10 38.00 41.80 101,770 -2.30(-5.22%)
Jul 23, 2020 48.50 48.50 42.60 44.10 138,655 -3.40(-7.16%)
Jul 22, 2020 49.00 49.39 46.20 47.50 66,024 -0.90(-1.86%)
Jul 21, 2020 47.30 52.10 47.10 48.40 242,150 -12.20(-20.13%)
Jul 20, 2020 65.30 69.20 60.00 60.60 41,457 -8.70(-12.55%)
Jul 17, 2020 62.10 85.10 57.50 69.30 260,920 +13.60(+24.42%)
Jul 16, 2020 61.00 61.00 53.90 55.70 27,734 -5.30(-8.69%)
Jul 15, 2020 60.00 70.95 56.00 61.00 35,541 +6.00(+10.91%)
Jul 14, 2020 60.00 60.00 55.00 55.00 17,311 -5.61(-9.26%)
Jul 13, 2020 66.00 66.00 59.00 60.61 16,592 -2.79(-4.40%)
Jul 10, 2020 61.78 63.99 60.00 63.40 10,366 +1.40(+2.26%)
Jul 09, 2020 68.00 68.00 60.00 62.00 11,953 -2.17(-3.38%)
Jul 08, 2020 65.00 67.00 63.80 64.17 11,342 -0.74(-1.14%)
Jul 07, 2020 72.00 72.00 63.10 64.91 26,461 -4.09(-5.93%)
Jul 06, 2020 70.00 76.00 66.00 69.00 25,491 -0.50(-0.72%)
Jul 02, 2020 75.00 76.65 69.00 69.50 27,842 -5.50(-7.33%)
Jul 01, 2020 73.00 81.00 73.00 75.00 31,500 +2.74(+3.79%)
Jun 30, 2020 82.65 83.90 72.00 72.26 38,730 -13.74(-15.98%)
Jun 29, 2020 70.00 92.00 69.00 86.00 58,802 +17.26(+25.11%)
Jun 26, 2020 67.18 69.84 65.12 68.74 126,040 +0.93(+1.37%)
Jun 25, 2020 69.00 70.32 66.10 67.81 45,212 -2.01(-2.88%)
Jun 24, 2020 76.65 76.65 67.10 69.82 29,738 -2.18(-3.03%)
Jun 23, 2020 81.94 82.99 72.00 72.00 27,536 -6.17(-7.89%)
Jun 22, 2020 84.00 86.80 77.00 78.17 17,338 -5.84(-6.95%)
Jun 19, 2020 91.62 93.99 79.48 84.01 85,931 -4.99(-5.61%)
Jun 18, 2020 90.00 96.00 88.00 89.00 15,227 -1.58(-1.74%)
Jun 17, 2020 102.00 104.00 90.01 90.58 19,526 -9.42(-9.42%)
Jun 16, 2020 108.00 108.00 95.00 100.00 18,194 +8.44(+9.22%)
Jun 15, 2020 87.00 97.72 82.01 91.56 16,487 +1.56(+1.73%)
Jun 12, 2020 105.00 107.00 89.95 90.00 31,029 -0.01(-0.01%)
Jun 11, 2020 90.01 107.00 84.00 90.01 24,549 -16.99(-15.88%)
Jun 10, 2020 151.00 152.00 103.00 107.00 41,215 -45.00(-29.61%)
Jun 09, 2020 164.00 180.00 146.00 152.00 28,286 -21.00(-12.14%)
Jun 08, 2020 123.00 188.00 123.00 173.00 49,585 +65.00(+60.19%)
Jun 05, 2020 110.00 125.00 105.00 108.00 28,049 +18.00(+20.00%)
Jun 04, 2020 80.00 93.00 80.00 90.00 20,650 +11.59(+14.78%)
Jun 03, 2020 72.00 80.00 71.01 78.41 20,478 +8.29(+11.82%)
Jun 02, 2020 70.47 72.45 68.10 70.12 10,706 +1.12(+1.62%)
Jun 01, 2020 72.50 73.50 69.00 69.00 13,946 +0.00(+0.00%)
May 29, 2020 78.00 83.00 69.00 69.00 34,386 -14.00(-16.87%)
May 28, 2020 89.00 89.00 82.50 83.00 17,963 +1.00(+1.22%)
May 27, 2020 80.00 84.00 74.00 82.00 19,496 +10.86(+15.27%)
May 26, 2020 69.30 73.00 67.00 71.14 16,377 +6.21(+9.56%)
May 22, 2020 66.00 67.46 61.88 64.93 13,461 -2.60(-3.85%)
May 21, 2020 70.00 70.00 64.00 67.53 10,152 -2.86(-4.06%)
May 20, 2020 68.25 73.00 64.00 70.39 9,875 +3.76(+5.64%)
May 19, 2020 69.00 74.00 66.63 66.63 12,620 -7.56(-10.19%)
May 18, 2020 64.33 74.19 63.00 74.19 21,633 +14.27(+23.82%)
May 15, 2020 63.00 63.92 56.00 59.92 11,202 -4.31(-6.71%)
May 14, 2020 62.00 65.90 55.00 64.23 13,176 +1.84(+2.95%)
May 13, 2020 65.00 65.11 60.00 62.39 10,403 -1.61(-2.52%)
May 12, 2020 72.00 74.00 64.00 64.00 13,339 -7.00(-9.86%)
May 11, 2020 75.00 77.00 70.51 71.00 8,025 -6.00(-7.79%)
May 08, 2020 69.00 77.00 68.00 77.00 11,334 +9.00(+13.24%)
May 07, 2020 64.00 69.58 64.00 68.00 6,803 +3.99(+6.23%)
May 06, 2020 70.00 70.00 62.00 64.01 12,550 -5.33(-7.69%)
May 05, 2020 74.03 75.00 68.30 69.34 6,713 -1.65(-2.32%)
May 04, 2020 70.00 77.00 68.00 70.99 9,827 -6.76(-8.69%)
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.