Ashford Hospitality Trust Inc (NY: AHT )

9.810 USD -0.400 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 69.40 70.55 68.70 70.30 55,137 +1.30(+1.88%)
Oct 30, 2017 69.30 69.35 68.50 69.00 38,571 -0.50(-0.72%)
Oct 27, 2017 69.50 70.00 68.70 69.50 38,249 +0.40(+0.58%)
Oct 26, 2017 70.90 71.00 69.00 69.10 55,865 -1.40(-1.99%)
Oct 25, 2017 69.40 70.60 69.40 70.50 57,396 +1.00(+1.44%)
Oct 24, 2017 68.10 69.80 67.90 69.50 43,446 +1.60(+2.36%)
Oct 23, 2017 68.80 68.90 67.80 67.90 38,136 -0.60(-0.88%)
Oct 20, 2017 71.00 71.00 68.30 68.50 45,442 -2.00(-2.84%)
Oct 19, 2017 70.30 70.80 69.80 70.50 44,122 +0.00(+0.00%)
Oct 18, 2017 69.90 71.30 69.90 70.50 32,486 +0.60(+0.86%)
Oct 17, 2017 70.30 70.80 69.40 69.90 44,782 -0.20(-0.29%)
Oct 16, 2017 71.20 72.00 70.10 70.10 40,638 -0.80(-1.13%)
Oct 13, 2017 71.20 71.40 70.30 70.90 37,616 -0.10(-0.14%)
Oct 12, 2017 69.10 71.20 69.10 71.00 33,900 +1.90(+2.75%)
Oct 11, 2017 69.30 69.90 68.40 69.10 35,241 +0.00(+0.00%)
Oct 10, 2017 69.30 69.50 68.60 69.10 46,536 +0.20(+0.29%)
Oct 09, 2017 68.60 69.40 68.50 68.90 34,960 -0.10(-0.14%)
Oct 06, 2017 67.90 69.00 67.40 69.00 46,433 +0.90(+1.32%)
Oct 05, 2017 67.10 68.70 67.05 68.10 44,898 +1.10(+1.64%)
Oct 04, 2017 66.80 67.30 66.10 67.00 29,612 +0.00(+0.00%)
Oct 03, 2017 67.40 67.40 66.10 67.00 45,384 -0.40(-0.59%)
Oct 02, 2017 66.70 67.50 66.30 67.40 51,809 +0.70(+1.05%)
Sep 29, 2017 67.20 67.30 66.10 66.70 49,380 -0.40(-0.60%)
Sep 28, 2017 65.00 67.20 64.50 67.10 72,599 +0.70(+1.05%)
Sep 27, 2017 65.60 66.50 64.70 66.40 81,943 +0.80(+1.22%)
Sep 26, 2017 65.10 66.10 65.00 65.60 42,746 +0.60(+0.92%)
Sep 25, 2017 64.70 66.20 64.60 65.00 56,904 +0.30(+0.46%)
Sep 22, 2017 64.90 65.35 64.70 64.70 28,809 +0.30(+0.47%)
Sep 21, 2017 64.30 66.00 64.30 64.40 45,974 +0.00(+0.00%)
Sep 20, 2017 64.30 64.70 64.00 64.40 58,840 +0.50(+0.78%)
Sep 19, 2017 64.50 64.80 63.40 63.90 49,011 -0.60(-0.93%)
Sep 18, 2017 65.10 65.40 64.05 64.50 45,830 -0.30(-0.46%)
Sep 15, 2017 64.70 65.20 64.00 64.80 102,862 +0.30(+0.47%)
Sep 14, 2017 65.20 65.25 63.65 64.50 44,720 -0.80(-1.23%)
Sep 13, 2017 64.40 65.30 64.40 65.30 49,989 +0.70(+1.08%)
Sep 12, 2017 64.60 65.30 64.20 64.60 58,731 +0.20(+0.31%)
Sep 11, 2017 63.60 64.60 63.60 64.40 47,294 +1.30(+2.06%)
Sep 08, 2017 62.20 63.70 62.00 63.10 44,501 +0.70(+1.12%)
Sep 07, 2017 62.50 62.80 61.99 62.40 26,617 +0.00(+0.00%)
Sep 06, 2017 61.70 62.70 61.60 62.40 46,970 +0.80(+1.30%)
Sep 05, 2017 62.80 63.00 61.10 61.60 51,392 -1.00(-1.60%)
Sep 01, 2017 62.40 62.90 61.90 62.60 35,285 +0.50(+0.81%)
Aug 31, 2017 61.80 62.50 61.50 62.10 50,675 +0.50(+0.81%)
Aug 30, 2017 61.00 61.80 60.40 61.60 41,373 +1.00(+1.65%)
Aug 29, 2017 60.00 61.10 60.00 60.60 30,363 +0.10(+0.17%)
Aug 28, 2017 61.00 61.50 60.00 60.50 30,417 -0.40(-0.66%)
Aug 25, 2017 61.10 61.30 60.30 60.90 33,120 +0.00(+0.00%)
Aug 24, 2017 60.60 61.10 60.50 60.90 47,306 +0.70(+1.16%)
Aug 23, 2017 60.00 61.30 59.80 60.20 42,676 -0.50(-0.82%)
Aug 22, 2017 59.70 61.20 59.70 60.70 45,081 +1.00(+1.68%)
Aug 21, 2017 59.30 59.95 59.00 59.70 33,075 +0.50(+0.84%)
Aug 18, 2017 60.00 60.20 59.10 59.20 57,398 -1.40(-2.31%)
Aug 17, 2017 61.00 62.10 60.50 60.60 50,060 -0.80(-1.30%)
Aug 16, 2017 60.50 62.05 60.50 61.40 62,562 +0.80(+1.32%)
Aug 15, 2017 61.00 61.01 59.80 60.60 51,358 -0.60(-0.98%)
Aug 14, 2017 60.70 61.50 60.10 61.20 61,097 +1.30(+2.17%)
Aug 11, 2017 58.60 60.10 58.60 59.90 63,903 +0.30(+0.50%)
Aug 10, 2017 59.30 59.90 58.90 59.60 56,213 +0.40(+0.68%)
Aug 09, 2017 60.90 60.90 59.10 59.20 98,780 -1.70(-2.79%)
Aug 08, 2017 62.70 63.20 60.30 60.90 85,906 -2.20(-3.49%)
Aug 07, 2017 62.60 63.30 62.20 63.10 33,334 +0.50(+0.80%)
Aug 04, 2017 60.30 62.60 59.20 62.60 50,907 +1.30(+2.12%)
Aug 03, 2017 62.30 62.90 60.70 61.30 36,584 -0.90(-1.45%)
Aug 02, 2017 63.30 63.30 61.80 62.20 36,265 -1.10(-1.74%)
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.