Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0018 (-0.21%)
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.