Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.170 -0.040 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.120 4.190 3.970 4.150 364,010 +0.00(+0.00%)
May 30, 2023 3.880 4.185 3.850 4.150 476,948 +0.32(+8.36%)
May 26, 2023 3.760 3.880 3.735 3.830 339,965 +0.01(+0.26%)
May 25, 2023 3.900 3.920 3.740 3.820 495,989 -0.13(-3.29%)
May 24, 2023 4.120 4.185 3.880 3.950 523,733 -0.26(-6.18%)
May 23, 2023 4.280 4.770 4.151 4.210 628,391 -0.08(-1.86%)
May 22, 2023 4.230 4.295 4.171 4.290 428,493 +0.07(+1.66%)
May 19, 2023 4.260 4.379 4.175 4.220 513,557 +0.04(+0.96%)
May 18, 2023 4.040 4.292 3.990 4.180 528,112 +0.16(+3.98%)
May 17, 2023 3.660 4.020 3.660 4.020 523,414 +0.33(+8.94%)
May 16, 2023 3.760 3.985 3.690 3.690 341,480 -0.10(-2.64%)
May 15, 2023 3.780 3.840 3.640 3.790 498,249 +0.05(+1.34%)
May 12, 2023 3.930 4.060 3.720 3.740 436,781 -0.26(-6.50%)
May 11, 2023 4.200 4.200 3.950 4.000 721,635 -0.20(-4.76%)
May 10, 2023 4.320 4.370 4.055 4.200 460,398 -0.05(-1.18%)
May 09, 2023 4.200 4.330 4.070 4.250 427,374 -0.04(-0.93%)
May 08, 2023 4.500 4.500 4.230 4.290 439,005 -0.17(-3.81%)
May 05, 2023 4.550 4.660 4.215 4.460 910,428 -0.03(-0.67%)
May 04, 2023 4.210 4.560 4.130 4.490 1,178,926 +0.24(+5.65%)
May 03, 2023 3.430 4.455 3.430 4.250 2,096,970 +0.85(+25.00%)
May 02, 2023 3.480 3.610 3.380 3.400 530,602 -0.20(-5.56%)
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.