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 (%)
Feb 28, 2017	530.72	532.26	506.77	507.54	16,547	-17.77(-3.38%)
Feb 27, 2017	506.77	535.35	504.46	525.31	21,744	+30.13(+6.08%)
Feb 24, 2017	561.62	561.62	488.23	495.18	39,104	-74.16(-13.03%)
Feb 23, 2017	583.25	583.25	562.39	569.34	13,537	-10.04(-1.73%)
Feb 22, 2017	587.88	593.29	575.52	579.39	12,046	-6.18(-1.06%)
Feb 21, 2017	583.25	597.54	580.16	585.57	17,240	-5.41(-0.91%)
Feb 17, 2017		590.97	590.97	590.97	0	-2.32(-0.39%)
Feb 16, 2017	601.02	610.29	590.97	593.29	4,620	-9.27(-1.54%)
Feb 15, 2017	597.93	605.65	591.36	602.56	4,747	+0.77(+0.13%)
Feb 14, 2017	596.38	602.56	590.97	601.79	4,935	+1.54(+0.26%)
Feb 13, 2017	602.56	606.42	598.31	600.24	3,636	-3.09(-0.51%)
Feb 10, 2017	595.61	605.65	592.52	603.33	6,158	+10.81(+1.83%)
Feb 09, 2017	595.61	597.15	589.43	592.52	3,857	-0.77(-0.13%)
Feb 08, 2017	592.52	594.45	584.02	593.29	5,186	+1.55(+0.26%)
Feb 07, 2017	600.24	606.42	589.43	591.75	4,670	-4.63(-0.78%)
Feb 06, 2017	613.38	613.38	593.29	596.38	6,129	-19.31(-3.14%)
Feb 03, 2017	594.84	616.47	591.75	615.70	7,834	+28.58(+4.87%)
Feb 02, 2017	580.16	588.64	575.52	587.11	6,370	+6.18(+1.06%)

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.