Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.200 +0.020 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.