Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.335 +0.015 (+1.14%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.30 15.68 14.30 15.45 2,971,355 +0.96(+6.63%)
Aug 30, 2021 15.39 15.42 14.21 14.49 2,897,893 -0.81(-5.29%)
Aug 27, 2021 14.39 15.54 14.36 15.30 1,889,486 +0.97(+6.77%)
Aug 26, 2021 14.58 15.09 14.18 14.33 1,077,015 -0.40(-2.72%)
Aug 25, 2021 14.85 15.51 14.59 14.73 2,147,551 -0.13(-0.87%)
Aug 24, 2021 14.08 15.03 14.01 14.86 2,376,729 +0.98(+7.06%)
Aug 23, 2021 13.45 14.41 13.35 13.88 3,175,810 +0.63(+4.75%)
Aug 20, 2021 12.67 13.71 12.31 13.25 2,757,113 +0.59(+4.66%)
Aug 19, 2021 13.23 13.67 12.22 12.66 5,063,258 -1.25(-8.99%)
Aug 18, 2021 13.66 14.35 13.13 13.91 2,507,429 +0.54(+4.04%)
Aug 17, 2021 13.30 13.67 12.92 13.37 2,579,500 -0.13(-0.96%)
Aug 16, 2021 13.83 14.00 13.07 13.50 1,739,180 -0.53(-3.78%)
Aug 13, 2021 14.21 14.61 13.69 14.03 1,577,395 -0.23(-1.61%)
Aug 12, 2021 15.78 15.79 14.05 14.26 3,194,016 -1.60(-10.09%)
Aug 11, 2021 15.21 16.17 14.66 15.86 2,792,950 +0.47(+3.05%)
Aug 10, 2021 14.35 15.65 14.22 15.39 2,642,093 +1.04(+7.25%)
Aug 09, 2021 15.02 15.02 13.82 14.35 3,462,469 -0.80(-5.28%)
Aug 06, 2021 14.42 15.23 14.37 15.15 1,800,118 +0.71(+4.92%)
Aug 05, 2021 13.94 15.05 13.93 14.44 1,950,508 +0.62(+4.49%)
Aug 04, 2021 14.69 15.15 13.37 13.82 4,506,211 -1.07(-7.19%)
Aug 03, 2021 15.35 15.38 14.24 14.89 3,903,999 -0.40(-2.62%)
Aug 02, 2021 16.45 16.83 15.22 15.29 3,417,511 -0.91(-5.62%)
Jul 30, 2021 17.56 17.63 16.15 16.20 2,901,915 -1.60(-8.99%)
Jul 29, 2021 16.80 18.69 16.54 17.80 2,695,384 +1.25(+7.55%)
Jul 28, 2021 17.00 17.03 16.18 16.55 2,434,317 -0.53(-3.10%)
Jul 27, 2021 17.49 17.89 16.66 17.08 2,181,510 -0.80(-4.47%)
Jul 26, 2021 16.61 18.22 16.61 17.88 2,348,357 +0.90(+5.30%)
Jul 23, 2021 18.50 18.86 16.64 16.98 2,796,494 -1.87(-9.92%)
Jul 22, 2021 18.21 19.15 17.53 18.85 3,467,091 +0.27(+1.45%)
Jul 21, 2021 17.14 19.79 17.11 18.58 4,708,890 +2.14(+13.02%)
Jul 20, 2021 16.75 16.85 15.62 16.44 3,622,411 -0.32(-1.91%)
Jul 19, 2021 16.12 17.16 15.05 16.76 4,969,892 -1.44(-7.91%)
Jul 16, 2021 20.30 20.30 18.20 18.20 2,530,537 -1.70(-8.54%)
Jul 15, 2021 21.00 21.20 19.90 19.90 2,337,040 -1.60(-7.44%)
Jul 14, 2021 20.30 22.65 20.00 21.50 5,217,421 +2.10(+10.82%)
Jul 13, 2021 22.00 22.30 19.40 19.40 4,149,496 -2.70(-12.22%)
Jul 12, 2021 23.20 24.40 21.90 22.10 2,232,074 -1.10(-4.74%)
Jul 09, 2021 24.70 24.70 23.10 23.20 2,288,068 -1.10(-4.53%)
Jul 08, 2021 22.30 25.30 21.73 24.30 4,236,966 +0.50(+2.10%)
Jul 07, 2021 25.70 26.80 23.20 23.80 5,790,430 -1.60(-6.30%)
Jul 06, 2021 28.10 30.70 25.30 25.40 9,464,214 -14.20(-35.86%)
Jul 02, 2021 42.10 42.87 39.40 39.60 6,347,777 -3.60(-8.33%)
Jul 01, 2021 46.60 46.80 42.60 43.20 2,560,710 -2.40(-5.26%)
Jun 30, 2021 45.70 49.70 45.00 45.60 2,951,741 -0.70(-1.51%)
Jun 29, 2021 51.00 51.40 45.80 46.30 2,844,252 -4.50(-8.86%)
Jun 28, 2021 53.30 54.00 49.80 50.80 2,454,836 -1.20(-2.31%)
Jun 25, 2021 49.90 53.95 48.30 52.00 4,635,337 +1.80(+3.59%)
Jun 24, 2021 45.50 51.70 44.10 50.20 4,095,482 +5.40(+12.05%)
Jun 23, 2021 47.10 49.00 44.80 44.80 2,781,112 -2.00(-4.27%)
Jun 22, 2021 49.20 49.40 45.60 46.80 3,634,088 -4.10(-8.06%)
Jun 21, 2021 47.90 51.40 44.60 50.90 4,801,088 +0.00(+0.00%)
Jun 18, 2021 52.70 54.10 49.80 50.90 3,917,240 -3.30(-6.09%)
Jun 17, 2021 56.70 58.39 53.29 54.20 2,266,801 -3.40(-5.90%)
Jun 16, 2021 52.60 58.70 51.90 57.60 2,397,162 +2.60(+4.73%)
Jun 15, 2021 58.90 59.60 53.80 55.00 3,526,942 -5.80(-9.54%)
Jun 14, 2021 65.40 66.18 59.40 60.80 4,124,482 -3.60(-5.59%)
Jun 11, 2021 62.40 66.60 59.20 64.40 4,375,246 +1.60(+2.55%)
Jun 10, 2021 70.60 71.50 56.90 62.80 8,786,922 -3.90(-5.85%)
Jun 09, 2021 72.80 77.90 64.60 66.70 10,985,377 +4.00(+6.38%)
Jun 08, 2021 54.30 63.50 50.50 62.70 10,136,036 +10.50(+20.11%)
Jun 07, 2021 53.50 56.80 51.90 52.20 4,299,990 +2.50(+5.03%)
Jun 04, 2021 53.20 57.80 49.90 49.70 6,313,068 -1.50(-2.93%)
Jun 03, 2021 59.40 61.00 51.00 51.20 7,067,885 -4.90(-8.73%)
Jun 02, 2021 52.80 61.31 49.50 56.10 9,551,090 +7.20(+14.72%)
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.