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 (%)
Nov 29, 2019	271.19	274.13	267.27	269.23	1,758	-1.96(-0.72%)
Nov 27, 2019	264.34	271.19	263.36	271.19	3,212	+6.85(+2.59%)
Nov 26, 2019	266.29	269.23	259.44	264.34	5,503	-0.98(-0.37%)
Nov 25, 2019	254.54	268.25	254.54	265.31	6,389	+10.77(+4.23%)
Nov 22, 2019	251.61	255.52	247.69	254.54	4,508	+2.94(+1.17%)
Nov 21, 2019	260.42	260.42	250.63	251.61	6,120	-8.81(-3.38%)
Nov 20, 2019	261.40	263.36	253.57	260.42	5,316	-0.98(-0.37%)
Nov 19, 2019	266.29	268.25	257.97	261.40	4,009	-1.96(-0.74%)
Nov 18, 2019	269.23	269.23	262.38	263.36	3,556	-1.96(-0.74%)
Nov 15, 2019	269.23	271.19	263.36	265.31	4,365	-0.98(-0.37%)
Nov 14, 2019	266.29	270.21	263.36	266.29	5,160	+0.00(+0.00%)
Nov 13, 2019	264.34	273.15	260.42	266.29	10,992	-0.98(-0.37%)
Nov 12, 2019	277.06	277.06	267.27	267.27	4,613	-7.83(-2.85%)
Nov 11, 2019	277.06	279.02	273.15	275.11	3,674	-3.92(-1.40%)
Nov 08, 2019	284.89	285.87	277.06	279.02	3,863	-5.87(-2.06%)
Nov 07, 2019	300.56	301.54	284.89	284.89	4,734	-12.73(-4.28%)
Nov 06, 2019	293.71	299.58	291.75	297.62	7,769	+1.96(+0.66%)
Nov 05, 2019	282.94	300.56	280.98	295.66	11,802	+12.73(+4.50%)
Nov 04, 2019	276.08	287.83	274.62	282.94	10,457	+8.81(+3.21%)

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.