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, 2017 509.68 512.89 497.62 505.66 4,949 -5.63(-1.10%)
Jul 28, 2017 504.86 512.89 502.44 511.29 5,265 +5.63(+1.11%)
Jul 27, 2017 494.40 507.67 492.80 505.66 5,916 +11.25(+2.28%)
Jul 26, 2017 504.86 504.88 494.40 494.40 3,954 -6.43(-1.28%)
Jul 25, 2017 491.99 503.25 491.99 500.84 5,635 +11.25(+2.30%)
Jul 24, 2017 494.40 497.62 483.15 489.58 13,349 -4.02(-0.81%)
Jul 21, 2017 516.11 516.11 492.80 493.60 9,990 -16.88(-3.31%)
Jul 20, 2017 520.93 520.93 507.27 510.48 6,545 -11.25(-2.16%)
Jul 19, 2017 513.70 521.74 510.88 521.74 5,006 +5.63(+1.09%)
Jul 18, 2017 508.88 522.54 508.07 516.11 7,698 +4.82(+0.94%)
Jul 17, 2017 491.99 513.70 487.97 511.29 12,203 +16.08(+3.25%)
Jul 14, 2017 488.78 495.61 487.97 495.21 5,806 +5.63(+1.15%)
Jul 13, 2017 486.37 491.19 482.52 489.58 6,199 +1.61(+0.33%)
Jul 12, 2017 488.78 497.62 483.15 487.97 4,694 +2.41(+0.50%)
Jul 11, 2017 475.91 486.37 473.50 485.56 6,491 +10.45(+2.20%)
Jul 10, 2017 484.76 489.18 475.11 475.11 6,993 -10.45(-2.15%)
Jul 07, 2017 483.95 490.38 480.74 485.56 8,171 +3.21(+0.67%)
Jul 06, 2017 491.19 494.40 480.74 482.35 9,984 -12.06(-2.44%)
Jul 05, 2017 499.23 501.64 488.78 494.40 7,662 -8.84(-1.76%)
Jul 03, 2017 487.97 505.66 487.17 503.25 4,252 +14.47(+2.96%)
Jun 30, 2017 496.01 500.03 483.15 488.78 7,893 -7.24(-1.46%)
Jun 29, 2017 501.64 505.66 488.78 496.01 6,750 -5.63(-1.12%)
Jun 28, 2017 501.64 512.49 501.24 501.64 10,581 +1.61(+0.32%)
Jun 27, 2017 517.38 520.54 499.24 500.03 10,021 -18.14(-3.50%)
Jun 26, 2017 507.13 518.17 504.76 518.17 7,898 +14.20(+2.82%)
Jun 23, 2017 501.61 505.55 497.67 503.98 7,720 +3.16(+0.63%)
Jun 22, 2017 494.51 505.55 494.51 500.82 4,463 +5.52(+1.11%)
Jun 21, 2017 512.65 513.44 494.51 495.30 7,495 -17.35(-3.38%)
Jun 20, 2017 517.38 521.33 505.55 512.65 6,666 -5.52(-1.07%)
Jun 19, 2017 507.92 522.12 507.13 518.17 5,964 +9.47(+1.86%)
Jun 16, 2017 504.76 511.86 504.76 508.71 14,196 +0.00(+0.00%)
Jun 15, 2017 506.34 517.38 504.76 508.71 5,849 -3.16(-0.62%)
Jun 14, 2017 522.12 523.69 509.10 511.86 6,383 -8.68(-1.67%)
Jun 13, 2017 521.33 527.64 507.37 520.54 8,790 -0.79(-0.15%)
Jun 12, 2017 526.85 537.89 516.59 521.33 9,938 -4.73(-0.90%)
Jun 09, 2017 512.65 529.21 507.92 526.06 9,296 +13.41(+2.62%)
Jun 08, 2017 492.93 514.23 489.78 512.65 10,690 +18.14(+3.67%)
Jun 07, 2017 495.30 500.03 492.14 494.51 4,688 -2.37(-0.48%)
Jun 06, 2017 492.14 503.19 488.20 496.88 5,785 +1.58(+0.32%)
Jun 05, 2017 504.76 505.55 493.72 495.30 3,690 -10.25(-2.03%)
Jun 02, 2017 496.09 510.29 496.09 505.55 7,880 +6.31(+1.26%)
Jun 01, 2017 485.05 500.82 481.10 499.24 6,346 +13.41(+2.76%)
May 31, 2017 481.10 486.62 470.85 485.83 7,973 +2.37(+0.49%)
May 30, 2017 493.72 496.88 482.68 483.47 4,663 -13.41(-2.70%)
May 26, 2017 496.88 500.03 492.14 496.88 3,576 -0.79(-0.16%)
May 25, 2017 507.92 515.02 493.72 497.67 5,038 -10.25(-2.02%)
May 24, 2017 503.98 513.83 497.67 507.92 5,820 +3.15(+0.63%)
May 23, 2017 509.50 513.44 503.98 504.76 6,308 -2.37(-0.47%)
May 22, 2017 502.40 512.65 498.45 507.13 9,605 +7.10(+1.42%)
May 19, 2017 481.89 503.98 481.89 500.03 10,188 +15.77(+3.26%)
May 18, 2017 468.48 486.62 464.54 484.26 10,015 +17.35(+3.72%)
May 17, 2017 462.96 470.06 458.55 466.91 8,456 -0.79(-0.17%)
May 16, 2017 470.06 470.06 460.60 467.69 5,980 +1.58(+0.34%)
May 15, 2017 466.12 475.98 462.18 466.12 8,654 -1.58(-0.34%)
May 12, 2017 481.10 482.68 462.95 467.69 11,119 -18.14(-3.73%)
May 11, 2017 481.89 487.41 475.58 485.83 11,211 -0.79(-0.16%)
May 10, 2017 471.64 488.99 464.54 486.62 8,596 +14.99(+3.18%)
May 09, 2017 480.31 481.10 465.33 471.64 10,972 -7.89(-1.64%)
May 08, 2017 488.20 488.99 467.69 479.53 11,036 -8.68(-1.78%)
May 05, 2017 497.67 507.13 480.24 488.20 10,062 -5.52(-1.12%)
May 04, 2017 507.92 507.92 483.47 493.72 12,161 -14.99(-2.95%)
May 03, 2017 503.98 513.44 498.85 508.71 10,754 +1.58(+0.31%)
May 02, 2017 505.55 508.71 498.45 507.13 7,444 +1.58(+0.31%)
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.