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 (%)
Jul 29, 2016 173.44 177.01 173.44 177.01 25,371 +2.38(+1.36%)
Jul 28, 2016 171.36 175.52 170.18 174.63 9,363 +2.97(+1.73%)
Jul 27, 2016 176.12 176.71 171.07 171.66 16,079 -3.27(-1.87%)
Jul 26, 2016 180.87 181.76 174.93 174.93 17,438 -5.05(-2.81%)
Jul 25, 2016 178.19 181.16 176.41 179.98 17,256 +0.59(+0.33%)
Jul 22, 2016 180.57 182.06 177.60 179.38 21,757 +0.00(+0.00%)
Jul 21, 2016 177.60 182.06 172.25 179.38 33,483 -3.56(-1.95%)
Jul 20, 2016 176.71 183.24 175.22 182.95 30,666 +5.94(+3.36%)
Jul 19, 2016 172.25 177.01 171.07 177.01 22,294 +5.64(+3.29%)
Jul 18, 2016 164.83 171.36 164.24 171.36 26,196 +6.83(+4.15%)
Jul 15, 2016 163.34 165.13 160.38 164.53 15,559 +2.97(+1.84%)
Jul 14, 2016 168.99 169.49 161.27 161.56 25,587 -6.24(-3.72%)
Jul 13, 2016 174.04 175.22 164.53 167.80 21,765 -5.35(-3.09%)
Jul 12, 2016 169.88 175.82 169.28 173.15 25,302 +3.56(+2.10%)
Jul 11, 2016 165.42 169.88 163.34 169.58 19,686 +4.45(+2.70%)
Jul 08, 2016 159.78 165.13 157.11 165.13 26,287 +8.02(+5.10%)
Jul 07, 2016 155.03 158.30 155.03 157.11 9,190 +2.38(+1.54%)
Jul 06, 2016 152.95 154.73 151.47 154.73 20,399 +1.48(+0.97%)
Jul 05, 2016 163.64 165.13 152.06 153.25 50,878 -11.88(-7.19%)
Jul 01, 2016 160.38 165.13 165.13 165.13 19,583 +5.64(+3.54%)
Jun 30, 2016 157.70 159.78 154.73 159.48 18,629 +2.38(+1.51%)
Jun 29, 2016 151.17 157.70 149.09 157.11 21,436 +7.13(+4.75%)
Jun 28, 2016 148.79 155.03 147.90 149.98 24,440 +0.00(+0.00%)
Jun 27, 2016 -213.12 -213.52 -199.60 -201.59 4,294,940,289 +0.00(+0.00%)
Jun 24, 2016 -211.13 -218.29 -209.54 -215.90 4,294,928,137 +0.00(+0.00%)
Jun 23, 2016 -220.28 -223.85 -219.58 -221.87 4,294,951,084 +0.00(+0.00%)
Jun 22, 2016 -220.28 -221.47 -214.71 -216.70 4,294,953,041 +0.00(+0.00%)
Jun 21, 2016 -217.49 -221.07 -216.30 -220.67 4,294,953,634 +0.00(+0.00%)
Jun 20, 2016 -222.66 -225.05 -217.49 -218.29 4,294,952,079 +0.00(+0.00%)
Jun 17, 2016 -209.54 -221.27 -208.35 -220.28 4,294,913,985 +0.00(+0.00%)
Jun 16, 2016 -203.97 -210.73 -200.79 -209.14 4,294,949,083 +0.00(+0.00%)
Jun 15, 2016 -203.58 -207.55 -203.58 -204.77 4,294,952,547 +0.00(+0.00%)
Jun 14, 2016 -205.17 -207.95 -203.18 -204.37 4,294,955,445 +0.00(+0.00%)
Jun 13, 2016 -206.36 -208.75 -204.37 -206.36 4,294,956,552 +0.00(+0.00%)
Jun 10, 2016 -209.94 -213.91 -207.55 -207.55 4,294,955,508 +0.00(+0.00%)
Jun 09, 2016 -218.29 -220.69 -213.12 -213.12 4,294,949,271 +0.00(+0.00%)
Jun 08, 2016 -209.94 -219.48 -207.16 -219.08 4,294,945,120 +0.00(+0.00%)
Jun 07, 2016 -204.77 -209.54 -203.18 -209.14 4,294,957,823 +0.00(+0.00%)
Jun 06, 2016 -209.94 -210.73 -202.78 -205.56 4,294,954,793 +0.00(+0.00%)
Jun 03, 2016 -212.72 -215.98 -207.35 -209.54 4,294,955,077 +0.00(+0.00%)
Jun 02, 2016 -198.81 -212.32 -197.21 -211.93 4,294,943,989 +0.00(+0.00%)
Jun 01, 2016 -198.81 -204.77 -193.64 -194.83 4,294,941,032 +0.00(+0.00%)
May 31, 2016 -198.41 -203.58 -194.83 -200.00 4,294,951,135 +0.00(+0.00%)
May 27, 2016 -198.41 -196.82 -196.82 -196.82 4,294,955,428 +0.00(+0.00%)
May 26, 2016 -201.59 -203.18 -197.21 -197.21 4,294,959,411 +0.00(+0.00%)
May 25, 2016 -197.61 -202.19 -196.82 -201.19 4,294,953,078 +0.00(+0.00%)
May 24, 2016 -191.25 -200.20 -190.85 -198.01 4,294,952,673 +0.00(+0.00%)
May 23, 2016 -194.03 -200.40 -190.46 -190.46 4,294,952,102 +0.00(+0.00%)
May 20, 2016 -197.21 -198.81 -191.25 -194.83 4,294,942,091 +0.00(+0.00%)
May 19, 2016 -207.55 -207.55 -196.82 -197.21 4,294,939,360 +0.00(+0.00%)
May 18, 2016 -215.50 -217.89 -207.55 -210.34 4,294,951,953 +0.00(+0.00%)
May 17, 2016 -221.47 -224.25 -214.91 -215.50 4,294,954,985 +0.00(+0.00%)
May 16, 2016 -219.48 -223.66 -217.89 -222.26 4,294,954,790 +0.00(+0.00%)
May 13, 2016 -225.84 -226.24 -218.69 -219.48 4,294,955,388 +0.00(+0.00%)
May 12, 2016 -229.02 -230.61 -224.65 -228.23 4,294,955,284 +0.00(+0.00%)
May 11, 2016 -234.59 -235.78 -227.23 -227.83 4,294,957,387 +0.00(+0.00%)
May 10, 2016 -231.01 -235.58 -229.82 -235.38 4,294,957,942 +0.00(+0.00%)
May 09, 2016 -227.83 -231.81 -225.84 -230.61 4,294,954,978 +0.00(+0.00%)
May 06, 2016 -227.83 -237.37 -223.06 -228.23 4,294,952,361 +0.00(+0.00%)
May 05, 2016 -233.40 -235.38 -227.83 -228.23 4,294,957,884 +0.00(+0.00%)
May 04, 2016 -222.66 -233.00 -222.66 -230.61 4,294,960,899 +0.00(+0.00%)
May 03, 2016 -226.24 -226.64 -221.01 -225.84 4,294,958,423 +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.