Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.