Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 -366.69 -375.91 -356.93 -359.10 4,294,958,470 +0.00(+0.00%)
Sep 27, 2019 -351.50 -377.54 -351.50 -375.37 4,294,952,849 +0.00(+0.00%)
Sep 26, 2019 288.02 290.20 278.89 286.29 12,773 +4.35(+1.54%)
Sep 25, 2019 277.58 286.55 276.72 281.93 7,784 +4.35(+1.57%)
Sep 24, 2019 278.45 281.06 268.88 277.58 10,945 +0.00(+0.00%)
Sep 23, 2019 281.93 281.93 272.36 277.58 9,564 -4.35(-1.54%)
Sep 20, 2019 274.97 282.80 272.36 281.93 16,037 +6.96(+2.53%)
Sep 19, 2019 274.10 276.71 268.01 274.97 11,358 +2.61(+0.96%)
Sep 18, 2019 270.62 272.36 261.05 272.36 9,151 +2.61(+0.97%)
Sep 17, 2019 273.23 274.10 261.92 269.75 5,944 -4.35(-1.59%)
Sep 16, 2019 271.49 275.84 266.27 274.10 7,111 +2.61(+0.96%)
Sep 13, 2019 281.06 287.15 268.01 271.49 9,490 -8.70(-3.11%)
Sep 12, 2019 286.29 286.29 265.40 280.19 12,157 -7.83(-2.72%)
Sep 11, 2019 284.55 294.99 278.45 288.02 13,857 +3.48(+1.22%)
Sep 10, 2019 275.84 286.29 269.75 284.55 18,420 +8.70(+3.15%)
Sep 09, 2019 258.44 275.84 256.70 275.84 15,130 +17.40(+6.73%)
Sep 06, 2019 249.74 262.79 247.13 258.44 13,180 +7.83(+3.13%)
Sep 05, 2019 246.26 257.57 246.26 250.61 12,359 +4.35(+1.77%)
Sep 04, 2019 234.07 248.00 231.46 246.26 10,492 +12.18(+5.20%)
Sep 03, 2019 241.91 241.91 229.72 234.07 12,443 -9.57(-3.93%)
Aug 30, 2019 234.07 243.65 229.72 243.65 25,321 +8.70(+3.70%)
Aug 29, 2019 223.63 236.69 220.15 234.94 20,006 +21.75(+10.20%)
Aug 28, 2019 204.49 216.67 203.62 213.19 20,879 +9.57(+4.70%)
Aug 27, 2019 215.80 216.66 202.75 203.62 24,781 -10.44(-4.88%)
Aug 26, 2019 223.63 227.11 210.58 214.06 19,458 -8.70(-3.91%)
Aug 23, 2019 240.17 240.17 221.89 222.76 13,372 -17.40(-7.25%)
Aug 22, 2019 241.04 242.78 237.56 240.17 6,210 -0.87(-0.36%)
Aug 21, 2019 240.17 243.65 235.81 241.04 9,162 +2.61(+1.09%)
Aug 20, 2019 254.96 256.70 237.56 238.43 6,066 -15.66(-6.16%)
Aug 19, 2019 257.57 258.61 249.74 254.09 6,301 -0.87(-0.34%)
Aug 16, 2019 248.00 256.26 248.00 254.96 9,268 +7.83(+3.17%)
Aug 15, 2019 248.00 252.35 244.52 247.13 10,429 +1.74(+0.71%)
Aug 14, 2019 255.83 255.83 242.78 245.39 15,157 -13.92(-5.37%)
Aug 13, 2019 257.57 262.37 255.83 259.31 7,192 +1.74(+0.68%)
Aug 12, 2019 250.61 260.18 250.61 257.57 10,194 +4.35(+1.72%)
Aug 09, 2019 258.44 258.44 248.00 253.22 8,830 -5.22(-2.02%)
Aug 08, 2019 254.09 260.18 249.74 258.44 14,521 +6.09(+2.41%)
Aug 07, 2019 248.87 254.96 241.91 252.35 13,111 +0.87(+0.35%)
Aug 06, 2019 238.43 252.35 235.81 251.48 18,880 +12.18(+5.09%)
Aug 05, 2019 223.63 239.30 220.15 239.30 17,001 +15.66(+7.00%)
Aug 02, 2019 220.15 226.33 217.54 223.63 18,434 +1.74(+0.78%)
Aug 01, 2019 236.69 239.30 220.15 221.89 15,610 -13.92(-5.90%)
Jul 31, 2019 232.34 243.65 232.34 235.81 13,734 +4.35(+1.88%)
Jul 30, 2019 225.37 232.77 224.50 231.46 11,021 +5.22(+2.31%)
Jul 29, 2019 227.11 229.72 224.07 226.24 8,483 +0.00(+0.00%)
Jul 26, 2019 222.76 229.29 220.14 226.24 13,077 +5.22(+2.36%)
Jul 25, 2019 227.98 227.98 220.15 221.02 10,215 -6.96(-3.05%)
Jul 24, 2019 225.37 229.72 221.89 227.98 15,718 +5.22(+2.34%)
Jul 23, 2019 220.15 224.50 219.28 222.76 12,344 +3.48(+1.59%)
Jul 22, 2019 221.89 225.37 217.54 219.28 10,685 +4.35(+2.02%)
Jul 19, 2019 217.54 221.89 211.45 214.93 22,269 +0.00(+0.00%)
Jul 18, 2019 225.37 225.37 214.50 214.93 29,175 -10.44(-4.63%)
Jul 17, 2019 228.85 232.34 221.89 225.37 13,893 -4.35(-1.89%)
Jul 16, 2019 221.02 233.21 219.28 229.72 21,944 +9.57(+4.35%)
Jul 15, 2019 223.63 229.72 219.28 220.15 12,909 +0.00(+0.00%)
Jul 12, 2019 214.06 224.50 209.71 220.15 19,744 +5.22(+2.43%)
Jul 11, 2019 221.02 223.63 207.97 214.93 18,246 -8.70(-3.89%)
Jul 10, 2019 232.34 232.34 220.16 223.63 11,117 -5.22(-2.28%)
Jul 09, 2019 222.76 232.34 214.93 228.85 19,129 +2.61(+1.15%)
Jul 08, 2019 241.04 243.65 224.50 226.24 19,778 -14.79(-6.14%)
Jul 05, 2019 241.04 247.13 238.43 241.04 9,398 -0.87(-0.36%)
Jul 03, 2019 245.39 247.13 238.43 241.91 10,411 -3.48(-1.42%)
Jul 02, 2019 244.52 247.56 241.91 245.39 12,142 +0.87(+0.36%)
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.