Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.56 17.63 16.15 16.20 2,901,915 -1.60(-8.99%)
Jul 29, 2021 16.80 18.69 16.54 17.80 2,695,384 +1.25(+7.55%)
Jul 28, 2021 17.00 17.03 16.18 16.55 2,434,317 -0.53(-3.10%)
Jul 27, 2021 17.49 17.89 16.66 17.08 2,181,510 -0.80(-4.47%)
Jul 26, 2021 16.61 18.22 16.61 17.88 2,348,357 +0.90(+5.30%)
Jul 23, 2021 18.50 18.86 16.64 16.98 2,796,494 -1.87(-9.92%)
Jul 22, 2021 18.21 19.15 17.53 18.85 3,467,091 +0.27(+1.45%)
Jul 21, 2021 17.14 19.79 17.11 18.58 4,708,890 +2.14(+13.02%)
Jul 20, 2021 16.75 16.85 15.62 16.44 3,622,411 -0.32(-1.91%)
Jul 19, 2021 16.12 17.16 15.05 16.76 4,969,892 -1.44(-7.91%)
Jul 16, 2021 20.30 20.30 18.20 18.20 2,530,537 -1.70(-8.54%)
Jul 15, 2021 21.00 21.20 19.90 19.90 2,337,040 -1.60(-7.44%)
Jul 14, 2021 20.30 22.65 20.00 21.50 5,217,421 +2.10(+10.82%)
Jul 13, 2021 22.00 22.30 19.40 19.40 4,149,496 -2.70(-12.22%)
Jul 12, 2021 23.20 24.40 21.90 22.10 2,232,074 -1.10(-4.74%)
Jul 09, 2021 24.70 24.70 23.10 23.20 2,288,068 -1.10(-4.53%)
Jul 08, 2021 22.30 25.30 21.73 24.30 4,236,966 +0.50(+2.10%)
Jul 07, 2021 25.70 26.80 23.20 23.80 5,790,430 -1.60(-6.30%)
Jul 06, 2021 28.10 30.70 25.30 25.40 9,464,214 -14.20(-35.86%)
Jul 02, 2021 42.10 42.87 39.40 39.60 6,347,777 -3.60(-8.33%)
Jul 01, 2021 46.60 46.80 42.60 43.20 2,560,710 -2.40(-5.26%)
Jun 30, 2021 45.70 49.70 45.00 45.60 2,951,741 -0.70(-1.51%)
Jun 29, 2021 51.00 51.40 45.80 46.30 2,844,252 -4.50(-8.86%)
Jun 28, 2021 53.30 54.00 49.80 50.80 2,454,836 -1.20(-2.31%)
Jun 25, 2021 49.90 53.95 48.30 52.00 4,635,337 +1.80(+3.59%)
Jun 24, 2021 45.50 51.70 44.10 50.20 4,095,482 +5.40(+12.05%)
Jun 23, 2021 47.10 49.00 44.80 44.80 2,781,112 -2.00(-4.27%)
Jun 22, 2021 49.20 49.40 45.60 46.80 3,634,088 -4.10(-8.06%)
Jun 21, 2021 47.90 51.40 44.60 50.90 4,801,088 +0.00(+0.00%)
Jun 18, 2021 52.70 54.10 49.80 50.90 3,917,240 -3.30(-6.09%)
Jun 17, 2021 56.70 58.39 53.29 54.20 2,266,801 -3.40(-5.90%)
Jun 16, 2021 52.60 58.70 51.90 57.60 2,397,162 +2.60(+4.73%)
Jun 15, 2021 58.90 59.60 53.80 55.00 3,526,942 -5.80(-9.54%)
Jun 14, 2021 65.40 66.18 59.40 60.80 4,124,482 -3.60(-5.59%)
Jun 11, 2021 62.40 66.60 59.20 64.40 4,375,246 +1.60(+2.55%)
Jun 10, 2021 70.60 71.50 56.90 62.80 8,786,922 -3.90(-5.85%)
Jun 09, 2021 72.80 77.90 64.60 66.70 10,985,377 +4.00(+6.38%)
Jun 08, 2021 54.30 63.50 50.50 62.70 10,136,036 +10.50(+20.11%)
Jun 07, 2021 53.50 56.80 51.90 52.20 4,299,990 +2.50(+5.03%)
Jun 04, 2021 53.20 57.80 49.90 49.70 6,313,068 -1.50(-2.93%)
Jun 03, 2021 59.40 61.00 51.00 51.20 7,067,885 -4.90(-8.73%)
Jun 02, 2021 52.80 61.31 49.50 56.10 9,551,090 +7.20(+14.72%)
Jun 01, 2021 42.20 51.25 41.50 48.90 6,478,156 +8.40(+20.74%)
May 28, 2021 43.00 44.50 38.30 40.50 4,197,013 -0.90(-2.17%)
May 27, 2021 37.40 41.80 37.24 41.40 3,672,470 +4.80(+13.11%)
May 26, 2021 35.10 38.00 34.10 36.60 3,630,136 +1.80(+5.17%)
May 25, 2021 31.70 36.50 31.70 34.80 4,817,995 +3.80(+12.26%)
May 24, 2021 30.60 32.80 29.62 31.00 1,787,675 +0.60(+1.97%)
May 21, 2021 31.40 31.90 30.20 30.40 1,175,164 -1.00(-3.18%)
May 20, 2021 30.50 31.70 28.30 31.40 2,418,598 +1.30(+4.32%)
May 19, 2021 29.50 31.09 29.40 30.10 2,247,116 -1.90(-5.94%)
May 18, 2021 32.50 34.00 31.20 32.00 2,713,870 +0.00(+0.00%)
May 17, 2021 27.60 32.60 27.60 32.00 3,416,189 +4.40(+15.94%)
May 14, 2021 25.50 28.40 25.31 27.60 1,557,785 +2.60(+10.40%)
May 13, 2021 25.80 27.50 23.80 25.00 1,919,844 -0.70(-2.72%)
May 12, 2021 27.30 29.20 25.30 25.70 1,424,452 -2.00(-7.22%)
May 11, 2021 27.50 29.30 26.10 27.70 2,108,658 -1.60(-5.46%)
May 10, 2021 28.70 29.80 26.62 29.30 2,765,853 +0.70(+2.45%)
May 07, 2021 24.70 28.70 24.00 28.60 2,365,137 +3.40(+13.49%)
May 06, 2021 28.30 28.30 24.00 25.20 2,491,261 -3.40(-11.89%)
May 05, 2021 30.60 32.70 28.10 28.60 3,050,745 -1.50(-4.98%)
May 04, 2021 31.00 31.70 26.90 30.10 4,665,024 -3.50(-10.42%)
May 03, 2021 31.30 34.40 30.20 33.60 10,813,709 +6.20(+22.63%)
Apr 30, 2021 23.50 28.40 22.60 27.40 4,988,040 +3.20(+13.22%)
Apr 29, 2021 25.30 25.70 22.50 24.20 2,526,800 -0.70(-2.81%)
Apr 28, 2021 19.70 25.00 19.40 24.90 4,897,321 +6.00(+31.75%)
Apr 27, 2021 19.30 19.60 18.90 18.90 670,762 +0.00(+0.00%)
Apr 26, 2021 19.10 19.90 18.70 18.90 912,795 +0.10(+0.53%)
Apr 23, 2021 19.20 19.70 18.30 18.80 1,255,620 -0.40(-2.08%)
Apr 22, 2021 20.60 20.60 19.10 19.20 1,062,833 -1.20(-5.88%)
Apr 21, 2021 19.80 20.60 19.00 20.40 830,151 +0.80(+4.08%)
Apr 20, 2021 21.50 21.70 18.50 19.60 2,309,393 -2.50(-11.31%)
Apr 19, 2021 20.20 23.10 19.70 22.10 2,604,789 +2.90(+15.10%)
Apr 16, 2021 19.80 20.70 18.80 19.20 1,163,700 +0.00(+0.00%)
Apr 15, 2021 21.50 22.50 19.00 19.20 1,729,781 -2.20(-10.28%)
Apr 14, 2021 21.80 23.70 21.30 21.40 927,112 -0.30(-1.38%)
Apr 13, 2021 23.70 23.70 21.00 21.70 1,835,582 -2.00(-8.44%)
Apr 12, 2021 25.10 25.20 23.70 23.70 783,059 -1.80(-7.06%)
Apr 09, 2021 26.10 26.40 24.80 25.50 882,640 -0.90(-3.41%)
Apr 08, 2021 26.10 26.50 24.60 26.40 1,137,970 +0.10(+0.38%)
Apr 07, 2021 27.50 27.70 26.00 26.30 924,315 -1.40(-5.05%)
Apr 06, 2021 27.50 28.80 26.40 27.70 1,215,841 +0.20(+0.73%)
Apr 05, 2021 29.10 29.50 26.90 27.50 828,998 -1.60(-5.50%)
Apr 01, 2021 29.30 30.20 27.90 29.10 822,680 -0.40(-1.36%)
Mar 31, 2021 29.10 30.20 28.40 29.50 511,925 +0.00(+0.00%)
Mar 30, 2021 27.50 29.70 27.10 29.50 571,861 +2.00(+7.27%)
Mar 29, 2021 28.90 29.70 27.30 27.50 744,777 -1.90(-6.46%)
Mar 26, 2021 30.10 30.80 28.05 29.40 624,860 -0.50(-1.67%)
Mar 25, 2021 28.80 30.10 27.40 29.90 879,848 +0.80(+2.75%)
Mar 24, 2021 31.00 33.40 29.10 29.10 1,035,082 -1.70(-5.52%)
Mar 23, 2021 34.10 34.30 29.80 30.80 1,007,654 -1.90(-5.81%)
Mar 22, 2021 34.70 35.30 32.50 32.70 930,889 -1.60(-4.66%)
Mar 19, 2021 35.90 37.30 34.30 34.30 770,730 -1.90(-5.25%)
Mar 18, 2021 37.10 38.50 35.30 36.20 879,302 -2.30(-5.97%)
Mar 17, 2021 33.30 38.50 33.10 38.50 1,100,327 +4.20(+12.24%)
Mar 16, 2021 33.80 36.10 32.50 34.30 1,084,048 +0.50(+1.48%)
Mar 15, 2021 32.00 34.70 31.40 33.80 1,393,245 +3.00(+9.74%)
Mar 12, 2021 31.50 31.70 29.80 30.80 877,840 -0.70(-2.22%)
Mar 11, 2021 32.80 32.90 31.10 31.50 622,947 +0.10(+0.32%)
Mar 10, 2021 30.10 32.20 30.00 31.40 831,393 +2.00(+6.80%)
Mar 09, 2021 30.20 30.70 28.40 29.40 939,494 -0.30(-1.01%)
Mar 08, 2021 28.70 31.80 27.10 29.70 1,343,502 +2.70(+10.00%)
Mar 05, 2021 28.00 28.00 23.60 27.00 1,187,230 +0.30(+1.12%)
Mar 04, 2021 30.10 31.00 26.10 26.70 1,770,847 -4.00(-13.03%)
Mar 03, 2021 33.70 34.30 29.70 30.70 1,275,521 -3.30(-9.71%)
Mar 02, 2021 33.10 34.70 32.60 34.00 584,989 +1.30(+3.98%)
Mar 01, 2021 36.40 36.50 32.30 32.70 839,728 -1.60(-4.66%)
Feb 26, 2021 37.70 38.20 34.00 34.30 834,850 -2.80(-7.55%)
Feb 25, 2021 40.60 41.50 36.30 37.10 1,049,896 -2.60(-6.55%)
Feb 24, 2021 38.30 41.50 38.00 39.70 1,022,463 +2.20(+5.87%)
Feb 23, 2021 37.30 38.60 33.00 37.50 984,417 -1.50(-3.85%)
Feb 22, 2021 39.20 43.90 38.10 39.00 1,794,579 +1.40(+3.72%)
Feb 19, 2021 34.60 38.90 34.10 37.60 1,581,890 +3.00(+8.67%)
Feb 18, 2021 32.90 34.70 31.80 34.60 651,158 +0.20(+0.58%)
Feb 17, 2021 36.10 36.30 33.60 34.40 626,902 -1.70(-4.71%)
Feb 16, 2021 35.50 36.10 33.80 36.10 878,678 +2.10(+6.18%)
Feb 12, 2021 31.20 34.30 31.00 34.00 769,190 +2.30(+7.26%)
Feb 11, 2021 32.10 33.40 30.50 31.70 547,207 -0.60(-1.86%)
Feb 10, 2021 34.10 35.00 31.00 32.30 943,332 -0.10(-0.31%)
Feb 09, 2021 30.20 32.50 29.20 32.40 917,469 +2.30(+7.64%)
Feb 08, 2021 29.60 30.90 29.00 30.10 676,866 +1.30(+4.51%)
Feb 05, 2021 30.00 30.00 28.15 28.80 660,210 -0.50(-1.71%)
Feb 04, 2021 30.30 31.20 28.40 29.30 597,478 -0.20(-0.68%)
Feb 03, 2021 27.20 30.40 27.00 29.50 696,912 +2.50(+9.26%)
Feb 02, 2021 29.20 29.40 26.60 27.00 721,572 -2.20(-7.53%)
Feb 01, 2021 30.50 30.60 28.30 29.20 434,087 +0.00(+0.00%)
Jan 29, 2021 32.60 32.90 27.70 29.20 863,590 -2.60(-8.18%)
Jan 28, 2021 34.70 37.50 30.40 31.80 923,222 -3.10(-8.88%)
Jan 27, 2021 34.40 37.80 31.70 34.90 1,609,326 +2.60(+8.05%)
Jan 26, 2021 31.00 33.60 29.80 32.30 1,422,046 +3.10(+10.62%)
Jan 25, 2021 27.10 30.00 26.10 29.20 1,135,794 +2.50(+9.36%)
Jan 22, 2021 26.50 27.10 25.70 26.70 346,980 +0.30(+1.14%)
Jan 21, 2021 27.50 27.60 25.90 26.40 472,307 -0.80(-2.94%)
Jan 20, 2021 28.60 28.60 26.70 27.20 365,975 -1.10(-3.89%)
Jan 19, 2021 29.00 29.10 27.40 28.30 567,345 +1.00(+3.66%)
Jan 15, 2021 28.40 28.50 25.10 27.30 812,000 -0.40(-1.44%)
Jan 14, 2021 25.70 30.50 25.40 27.70 1,459,264 +2.80(+11.24%)
Jan 13, 2021 24.00 25.50 23.70 24.90 489,409 +1.30(+5.51%)
Jan 12, 2021 22.70 24.60 22.50 23.60 554,167 +1.00(+4.42%)
Jan 11, 2021 22.90 23.00 21.80 22.60 525,013 -1.10(-4.64%)
Jan 08, 2021 24.30 24.50 23.20 23.70 496,330 -0.30(-1.25%)
Jan 07, 2021 24.70 24.80 23.30 24.00 426,964 -0.30(-1.23%)
Jan 06, 2021 23.90 25.70 23.50 24.30 531,531 +0.20(+0.83%)
Jan 05, 2021 24.00 24.70 23.20 24.10 442,648 +0.40(+1.69%)
Jan 04, 2021 26.60 26.70 23.20 23.70 612,400 -2.20(-8.49%)
Dec 31, 2020 25.90 25.90 25.90 438,262 -0.10(-0.38%)
Dec 30, 2020 27.00 27.60 25.50 26.00 438,262 -1.60(-5.80%)
Dec 29, 2020 30.00 30.20 26.50 27.60 635,373 -2.00(-6.76%)
Dec 28, 2020 27.20 31.70 27.00 29.60 1,843,535 +6.00(+25.42%)
Dec 24, 2020 25.50 26.00 22.80 23.60 589,780 -2.20(-8.53%)
Dec 23, 2020 23.60 27.20 22.70 25.80 1,073,839 +1.40(+5.74%)
Dec 22, 2020 33.10 34.50 21.10 24.40 2,459,299 -10.70(-30.48%)
Dec 21, 2020 34.80 36.50 33.80 35.10 514,070 -2.30(-6.15%)
Dec 18, 2020 37.50 37.80 36.10 37.40 609,680 -0.30(-0.80%)
Dec 17, 2020 37.20 38.70 36.10 37.70 326,220 -0.30(-0.79%)
Dec 16, 2020 35.50 38.40 35.30 38.00 420,723 +1.00(+2.70%)
Dec 15, 2020 36.10 37.00 32.60 37.00 752,715 +0.00(+0.00%)
Dec 14, 2020 41.40 41.80 36.70 37.00 822,372 -1.80(-4.64%)
Dec 11, 2020 43.00 43.00 37.00 38.80 1,274,110 -1.00(-2.51%)
Dec 10, 2020 35.20 40.50 35.00 39.80 1,177,760 +4.00(+11.17%)
Dec 09, 2020 35.00 38.60 34.10 35.80 1,466,128 +4.40(+14.01%)
Dec 08, 2020 27.40 33.60 27.40 31.40 1,310,305 +4.10(+15.02%)
Dec 07, 2020 26.30 27.30 25.20 27.30 420,133 +0.00(+0.00%)
Dec 04, 2020 28.00 28.50 25.30 27.30 832,950 +1.10(+4.20%)
Dec 03, 2020 23.10 28.40 23.10 26.20 1,246,454 +3.10(+13.42%)
Dec 02, 2020 24.50 25.70 22.00 23.10 1,259,221 +2.00(+9.48%)
Dec 01, 2020 27.40 28.40 21.10 21.10 1,117,011 -5.40(-20.38%)
Nov 30, 2020 30.60 30.70 26.50 26.50 727,179 -1.80(-6.36%)
Nov 27, 2020 29.80 30.00 28.10 28.30 475,300 -1.50(-5.03%)
Nov 25, 2020 37.30 39.50 27.80 29.80 1,195,250 -7.70(-20.53%)
Nov 24, 2020 39.00 50.10 36.90 37.50 845,375 +0.90(+2.46%)
Nov 23, 2020 31.10 36.90 31.10 36.60 855,897 -3.40(-8.50%)
Nov 20, 2020 44.60 46.90 39.10 40.00 220,270 -2.50(-5.88%)
Nov 19, 2020 45.20 47.90 41.60 42.50 322,862 -3.80(-8.21%)
Nov 18, 2020 56.40 58.20 45.60 46.30 2,376,164 +1.80(+4.04%)
Nov 17, 2020 38.10 44.90 36.70 44.50 506,623 +4.30(+10.70%)
Nov 16, 2020 41.00 44.90 36.10 40.20 1,495,820 +7.20(+21.82%)
Nov 13, 2020 26.50 36.60 26.00 33.00 1,220,730 +7.60(+29.92%)
Nov 12, 2020 28.90 31.60 25.00 25.40 309,129 -4.90(-16.17%)
Nov 11, 2020 38.20 38.60 30.00 30.30 362,792 -10.50(-25.74%)
Nov 10, 2020 43.50 46.50 34.50 40.80 1,191,096 -6.50(-13.74%)
Nov 09, 2020 17.90 53.50 17.70 47.30 9,448,910 +32.90(+228.45%)
Nov 06, 2020 14.80 14.80 14.40 14.40 19,040 +0.00(+0.01%)
Nov 05, 2020 14.30 14.80 13.00 14.40 47,113 -0.30(-2.04%)
Nov 04, 2020 15.30 15.30 14.60 14.70 26,729 -0.70(-4.55%)
Nov 03, 2020 14.00 15.90 14.00 15.40 94,315 +1.10(+7.69%)
Nov 02, 2020 13.00 14.70 13.00 14.30 83,105 +1.40(+10.85%)
Oct 30, 2020 13.70 13.98 12.70 12.90 104,310 -0.70(-5.15%)
Oct 29, 2020 13.60 14.40 13.40 13.60 107,754 -0.30(-2.16%)
Oct 28, 2020 14.70 15.00 13.40 13.90 123,700 -0.80(-5.44%)
Oct 27, 2020 15.90 16.10 14.50 14.70 148,163 -0.80(-5.16%)
Oct 26, 2020 18.10 18.30 15.50 15.50 87,421 -2.10(-11.93%)
Oct 23, 2020 17.90 19.30 17.20 17.60 186,450 +0.50(+2.92%)
Oct 22, 2020 16.40 23.00 16.20 17.10 891,216 +0.80(+4.91%)
Oct 21, 2020 14.60 16.50 14.30 16.30 251,511 +1.80(+12.41%)
Oct 20, 2020 13.30 15.00 13.30 14.50 187,375 +1.20(+9.02%)
Oct 19, 2020 13.60 14.00 13.20 13.30 111,704 -0.20(-1.48%)
Oct 16, 2020 14.20 14.20 13.40 13.50 42,700 -0.20(-1.46%)
Oct 15, 2020 13.70 14.30 13.10 13.70 84,496 -0.30(-2.14%)
Oct 14, 2020 14.20 16.20 13.90 14.00 290,776 +0.00(+0.00%)
Oct 13, 2020 15.10 15.20 13.90 14.00 50,273 -1.10(-7.28%)
Oct 12, 2020 16.50 16.50 14.90 15.10 39,307 -0.50(-3.21%)
Oct 09, 2020 14.80 15.70 14.51 15.60 86,780 +0.80(+5.41%)
Oct 08, 2020 15.00 15.30 14.60 14.80 58,240 +0.10(+0.68%)
Oct 07, 2020 13.90 15.20 13.20 14.70 222,187 -1.30(-8.13%)
Oct 06, 2020 16.40 16.40 15.90 16.00 58,708 -0.60(-3.61%)
Oct 05, 2020 17.40 17.80 15.90 16.60 89,347 -1.10(-6.21%)
Oct 02, 2020 18.70 18.70 15.80 17.70 297,600 +1.20(+7.27%)
Oct 01, 2020 17.00 17.70 15.96 16.50 57,706 +0.00(+0.00%)
Sep 30, 2020 16.60 17.10 16.20 16.50 60,648 -0.60(-3.51%)
Sep 29, 2020 18.30 18.30 15.90 17.10 149,258 -2.30(-11.86%)
Sep 28, 2020 17.90 28.80 16.80 19.40 1,280,765 +3.90(+25.16%)
Sep 25, 2020 14.80 15.60 13.53 15.50 106,630 +1.20(+8.39%)
Sep 24, 2020 14.60 15.50 14.01 14.30 61,697 -0.50(-3.38%)
Sep 23, 2020 17.20 17.20 13.50 14.80 114,442 -2.30(-13.45%)
Sep 22, 2020 18.40 18.69 17.00 17.10 67,080 -1.50(-8.06%)
Sep 21, 2020 20.00 20.00 18.20 18.60 43,217 -1.70(-8.37%)
Sep 18, 2020 20.80 21.50 19.82 20.30 220,080 +0.40(+2.01%)
Sep 17, 2020 20.60 21.20 19.80 19.90 97,097 -0.80(-3.86%)
Sep 16, 2020 21.50 21.82 19.70 20.70 58,618 -0.90(-4.17%)
Sep 15, 2020 18.90 22.40 18.90 21.60 110,797 +2.90(+15.51%)
Sep 14, 2020 19.00 20.10 17.80 18.70 92,479 -1.10(-5.56%)
Sep 11, 2020 22.50 22.50 19.30 19.80 109,010 -2.60(-11.61%)
Sep 10, 2020 24.60 24.90 22.20 22.40 106,863 -2.50(-10.04%)
Sep 09, 2020 24.00 25.70 23.20 24.90 101,775 -4.40(-15.02%)
Sep 08, 2020 29.10 30.10 27.70 29.30 31,295 +0.10(+0.34%)
Sep 04, 2020 29.20 30.12 28.30 29.20 27,990 +0.10(+0.34%)
Sep 03, 2020 29.90 31.50 28.90 29.10 30,829 -0.90(-3.00%)
Sep 02, 2020 30.10 30.40 28.10 30.00 40,892 +0.40(+1.35%)
Sep 01, 2020 31.40 31.40 29.00 29.60 39,620 -1.20(-3.90%)
Aug 31, 2020 31.30 32.16 30.00 30.80 28,078 -0.50(-1.60%)
Aug 28, 2020 28.40 31.47 27.41 31.30 68,920 +3.50(+12.59%)
Aug 27, 2020 27.10 29.40 27.00 27.80 37,224 +0.80(+2.96%)
Aug 26, 2020 29.20 29.34 26.15 27.00 75,358 -2.10(-7.22%)
Aug 25, 2020 31.30 31.40 28.60 29.10 78,621 -2.10(-6.73%)
Aug 24, 2020 31.10 32.27 30.10 31.20 61,242 +0.40(+1.30%)
Aug 21, 2020 33.30 34.00 30.65 30.80 82,210 -3.30(-9.68%)
Aug 20, 2020 33.30 34.85 33.00 34.10 52,677 +0.40(+1.19%)
Aug 19, 2020 33.30 34.17 31.70 33.70 76,684 +0.20(+0.60%)
Aug 18, 2020 34.40 35.40 33.40 33.50 63,077 -1.10(-3.18%)
Aug 17, 2020 36.30 36.40 34.60 34.60 76,441 -1.40(-3.89%)
Aug 14, 2020 35.80 37.10 35.10 36.00 44,200 -0.60(-1.64%)
Aug 13, 2020 37.10 38.40 36.20 36.60 46,842 -1.20(-3.17%)
Aug 12, 2020 39.10 39.80 36.50 37.80 59,407 -1.00(-2.58%)
Aug 11, 2020 41.80 41.80 38.60 38.80 75,736 -0.90(-2.27%)
Aug 10, 2020 39.70 41.13 39.20 39.70 46,510 +0.70(+1.79%)
Aug 07, 2020 39.10 39.90 38.10 39.00 39,890 -0.50(-1.27%)
Aug 06, 2020 39.40 41.70 39.20 39.50 32,163 -1.10(-2.71%)
Aug 05, 2020 40.70 42.30 39.13 40.60 39,874 +0.50(+1.25%)
Aug 04, 2020 36.10 42.00 35.50 40.10 61,726 +2.60(+6.93%)
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.