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 (%)
Sep 29, 2017 550.17 550.99 541.16 546.08 6,031 -3.27(-0.60%)
Sep 28, 2017 532.16 550.17 528.07 549.35 8,867 +15.55(+2.91%)
Sep 27, 2017 527.37 534.60 520.13 533.80 10,193 +6.43(+1.22%)
Sep 26, 2017 523.35 531.38 522.54 527.37 5,317 +4.82(+0.92%)
Sep 25, 2017 520.13 532.19 519.33 522.54 7,078 +2.41(+0.46%)
Sep 22, 2017 521.74 525.36 520.13 520.13 3,583 +2.41(+0.47%)
Sep 21, 2017 516.91 530.58 516.91 517.72 5,718 +0.00(+0.00%)
Sep 20, 2017 516.91 520.13 514.50 517.72 7,319 +4.02(+0.78%)
Sep 19, 2017 518.52 520.93 509.68 513.70 6,096 -4.82(-0.93%)
Sep 18, 2017 523.35 525.76 514.90 518.52 5,700 -2.41(-0.46%)
Sep 15, 2017 520.13 524.15 514.50 520.93 12,795 +2.41(+0.46%)
Sep 14, 2017 524.15 524.55 511.69 518.52 5,562 -6.43(-1.23%)
Sep 13, 2017 517.72 524.95 517.72 524.95 6,218 +5.63(+1.08%)
Sep 12, 2017 519.33 524.95 516.11 519.33 7,305 +1.61(+0.31%)
Sep 11, 2017 511.29 519.33 511.29 517.72 5,883 +10.45(+2.06%)
Sep 08, 2017 500.03 512.09 498.43 507.27 5,535 +5.63(+1.12%)
Sep 07, 2017 502.44 504.86 498.34 501.64 3,310 +0.00(+0.00%)
Sep 06, 2017 496.01 504.05 495.21 501.64 5,842 +6.43(+1.30%)
Sep 05, 2017 504.86 506.46 491.19 495.21 6,392 -8.04(-1.60%)
Sep 01, 2017 501.64 505.66 497.62 503.25 4,389 +4.02(+0.81%)
Aug 31, 2017 496.82 502.44 494.40 499.23 6,303 +4.02(+0.81%)
Aug 30, 2017 490.38 496.82 485.56 495.21 5,146 +8.04(+1.65%)
Aug 29, 2017 482.35 491.19 482.35 487.17 3,776 +0.80(+0.17%)
Aug 28, 2017 490.38 494.40 482.35 486.37 3,783 -3.22(-0.66%)
Aug 25, 2017 491.19 492.80 484.76 489.58 4,119 +0.00(+0.00%)
Aug 24, 2017 487.17 491.19 486.37 489.58 5,884 +5.63(+1.16%)
Aug 23, 2017 482.35 492.80 480.74 483.95 5,308 -4.02(-0.82%)
Aug 22, 2017 479.93 491.99 479.93 487.97 5,607 +8.04(+1.68%)
Aug 21, 2017 476.72 481.94 474.31 479.93 4,114 +4.02(+0.84%)
Aug 18, 2017 482.35 483.95 475.11 475.91 7,139 -11.25(-2.31%)
Aug 17, 2017 490.38 499.23 486.37 487.17 6,227 -6.43(-1.30%)
Aug 16, 2017 486.37 498.83 486.37 493.60 7,782 +6.43(+1.32%)
Aug 15, 2017 490.38 490.46 480.74 487.17 6,388 -4.82(-0.98%)
Aug 14, 2017 487.97 494.40 483.15 491.99 7,600 +10.45(+2.17%)
Aug 11, 2017 471.09 483.15 471.09 481.54 7,949 +2.41(+0.50%)
Aug 10, 2017 476.72 481.54 473.50 479.13 6,992 +3.22(+0.68%)
Aug 09, 2017 489.58 489.58 475.11 475.91 12,287 -13.67(-2.79%)
Aug 08, 2017 504.05 508.07 484.76 489.58 10,686 -17.69(-3.49%)
Aug 07, 2017 503.25 508.88 500.03 507.27 4,146 +4.02(+0.80%)
Aug 04, 2017 484.76 503.25 475.91 503.25 6,332 +10.45(+2.12%)
Aug 03, 2017 500.84 505.66 487.97 492.80 4,550 -7.23(-1.45%)
Aug 02, 2017 508.88 508.88 496.82 500.03 4,511 -8.84(-1.74%)
Aug 01, 2017 507.27 510.40 500.03 508.88 4,269 +3.22(+0.64%)
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%)
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.