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

Ashford Hospitality Trust Inc (NY: AHT )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2018 465.88 470.05 458.38 459.21 7,041 -5.00(-1.08%)
Feb 27, 2018 488.38 489.21 462.54 464.21 7,409 -23.33(-4.79%)
Feb 26, 2018 496.71 497.13 485.88 487.55 3,635 -5.83(-1.18%)
Feb 23, 2018 485.05 495.88 483.37 493.38 5,006 +12.50(+2.60%)
Feb 22, 2018 480.05 480.88 2,694 -2.50(-0.52%)
Feb 21, 2018 490.05 495.26 480.05 483.38 4,760 -1.67(-0.34%)
Feb 20, 2018 494.21 500.88 484.21 485.05 4,674 -11.67(-2.35%)
Feb 16, 2018 496.71 496.71 496.71 0 +2.50(+0.51%)
Feb 15, 2018 489.21 495.88 489.21 494.21 3,894 +9.17(+1.89%)
Feb 14, 2018 475.05 487.55 468.38 485.05 6,206 +5.00(+1.04%)
Feb 13, 2018 472.55 483.38 467.55 480.05 3,881 +5.83(+1.23%)
Feb 12, 2018 477.55 479.21 451.71 474.21 8,459 -1.67(-0.35%)
Feb 09, 2018 466.71 480.05 453.38 475.88 8,467 +13.34(+2.88%)
Feb 08, 2018 480.88 485.05 462.54 462.54 7,011 -16.67(-3.48%)
Feb 07, 2018 484.21 488.38 479.21 479.21 10,483 -7.50(-1.54%)
Feb 06, 2018 480.88 495.88 475.88 486.71 12,684 -9.17(-1.85%)
Feb 05, 2018 519.22 520.23 487.55 495.88 7,342 -26.67(-5.10%)
Feb 02, 2018 535.05 535.05 515.05 522.55 8,432 -16.67(-3.09%)
Feb 01, 2018 534.22 542.55 532.55 539.22 4,022 +2.50(+0.47%)
Jan 31, 2018 535.05 540.05 529.22 536.72 5,652 +1.67(+0.31%)
Jan 30, 2018 546.72 546.72 535.05 535.05 3,514 -11.67(-2.13%)
Jan 29, 2018 557.55 558.39 539.22 546.72 4,927 -10.83(-1.94%)
Jan 26, 2018 572.55 573.39 551.72 557.55 4,341 -14.17(-2.48%)
Jan 25, 2018 579.22 579.64 567.55 571.72 3,629 -6.67(-1.15%)
Jan 24, 2018 570.89 580.89 569.22 578.39 4,850 +8.33(+1.46%)
Jan 23, 2018 560.05 570.47 555.05 570.05 4,380 +10.00(+1.79%)
Jan 22, 2018 554.22 561.72 550.89 560.05 3,302 +3.33(+0.60%)
Jan 19, 2018 545.88 560.05 545.88 556.72 5,740 +8.33(+1.52%)
Jan 18, 2018 563.39 565.05 546.72 548.39 3,597 -15.00(-2.66%)
Jan 17, 2018 561.72 565.05 559.22 563.39 4,411 +3.33(+0.60%)
Jan 16, 2018 560.05 569.22 558.39 560.05 4,983 +2.50(+0.45%)
Jan 12, 2018 557.55 557.55 557.55 0 -5.83(-1.04%)
Jan 11, 2018 556.72 566.72 555.05 563.39 4,311 +5.00(+0.90%)
Jan 10, 2018 564.64 558.39 6,873 +0.83(+0.15%)
Jan 09, 2018 551.72 565.05 547.55 557.55 4,935 +5.83(+1.06%)
Jan 08, 2018 550.05 555.89 543.38 551.72 5,618 +4.17(+0.76%)
Jan 05, 2018 543.38 549.14 539.22 547.55 6,776 +5.00(+0.92%)
Jan 04, 2018 552.55 554.22 540.88 542.55 5,143 -7.50(-1.36%)
Jan 03, 2018 568.39 569.28 546.30 550.05 6,159 -19.17(-3.37%)
Jan 02, 2018 560.89 572.55 557.55 569.22 5,022 +8.33(+1.49%)
Dec 29, 2017 560.89 560.89 560.89 0 -7.50(-1.32%)
Dec 28, 2017 545.88 570.89 545.05 568.39 6,292 +11.67(+2.10%)
Dec 27, 2017 562.45 564.09 556.72 556.72 2,716 -2.46(-0.44%)
Dec 26, 2017 552.63 564.09 552.63 559.18 3,072 +5.73(+1.04%)
Dec 22, 2017 553.45 556.72 549.35 553.45 4,506 +2.46(+0.45%)
Dec 21, 2017 546.08 563.27 543.62 550.99 5,706 +9.01(+1.66%)
Dec 20, 2017 542.80 550.99 541.98 541.98 7,364 +2.46(+0.46%)
Dec 19, 2017 573.91 573.91 537.89 539.53 10,148 -34.39(-5.99%)
Dec 18, 2017 560.00 577.19 560.00 573.91 9,724 +18.83(+3.39%)
Dec 15, 2017 551.81 560.81 550.99 555.08 23,937 +2.46(+0.44%)
Dec 14, 2017 557.54 561.63 548.94 552.63 5,716 -6.55(-1.17%)
Dec 13, 2017 548.53 562.45 546.08 559.18 5,685 +9.83(+1.79%)
Dec 12, 2017 547.71 553.45 537.07 549.35 6,648 +3.27(+0.60%)
Dec 11, 2017 542.80 548.53 542.80 546.08 5,508 -2.46(-0.45%)
Dec 08, 2017 549.35 553.45 546.08 548.53 3,933 -1.64(-0.30%)
Dec 07, 2017 545.26 555.08 542.80 550.17 4,374 +0.00(+0.00%)
Dec 06, 2017 538.71 553.45 536.25 550.17 6,573 +10.64(+1.97%)
Dec 05, 2017 532.16 541.16 526.84 539.53 6,198 +6.55(+1.23%)
Dec 04, 2017 533.80 541.98 528.88 532.98 8,034 -0.82(-0.15%)
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.