Ashford Hospitality Trust Inc (NY: AHT )

10.29 USD +0.84 (+8.89%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.060 4.100 3.820 3.920 512,000 -0.12(-2.97%)
Jul 30, 2020 3.990 4.250 3.910 4.040 690,478 -0.29(-6.70%)
Jul 29, 2020 4.390 4.550 4.230 4.330 513,962 +0.04(+0.93%)
Jul 28, 2020 4.180 4.570 4.010 4.290 992,157 +0.17(+4.13%)
Jul 27, 2020 4.200 4.200 4.010 4.120 520,411 -0.06(-1.44%)
Jul 24, 2020 4.310 4.310 3.800 4.180 1,017,700 -0.23(-5.22%)
Jul 23, 2020 4.850 4.850 4.260 4.410 1,386,552 -0.34(-7.16%)
Jul 22, 2020 4.900 4.939 4.620 4.750 660,247 -0.09(-1.86%)
Jul 21, 2020 4.730 5.210 4.710 4.840 2,421,508 -1.22(-20.13%)
Jul 20, 2020 6.530 6.920 6.000 6.060 414,576 -0.87(-12.55%)
Jul 17, 2020 6.210 8.510 5.750 6.930 2,609,200 +1.36(+24.42%)
Jul 16, 2020 6.100 6.100 5.390 5.570 277,343 -0.53(-8.69%)
Jul 15, 2020 6.000 7.095 5.600 6.100 355,411 +0.60(+10.91%)
Jul 14, 2020 6.000 6.000 5.500 5.500 173,118 -0.56(-9.26%)
Jul 13, 2020 6.600 6.600 5.900 6.061 165,926 -0.28(-4.40%)
Jul 10, 2020 6.178 6.399 6.000 6.340 103,660 +0.14(+2.26%)
Jul 09, 2020 6.800 6.800 6.000 6.200 119,538 -0.22(-3.38%)
Jul 08, 2020 6.500 6.700 6.380 6.417 113,420 -0.07(-1.14%)
Jul 07, 2020 7.200 7.200 6.310 6.491 264,612 -0.41(-5.93%)
Jul 06, 2020 7.000 7.600 6.600 6.900 254,914 -0.05(-0.72%)
Jul 02, 2020 7.500 7.665 6.900 6.950 278,420 -0.55(-7.33%)
Jul 01, 2020 7.300 8.100 7.300 7.500 315,006 +0.27(+3.79%)
Jun 30, 2020 8.265 8.390 7.200 7.226 387,307 -1.37(-15.98%)
Jun 29, 2020 7.000 9.200 6.900 8.600 588,029 +1.73(+25.11%)
Jun 26, 2020 6.718 6.984 6.512 6.874 1,260,400 +0.09(+1.37%)
Jun 25, 2020 6.900 7.032 6.610 6.781 452,128 -0.20(-2.88%)
Jun 24, 2020 7.665 7.665 6.710 6.982 297,387 -0.22(-3.03%)
Jun 23, 2020 8.194 8.299 7.200 7.200 275,360 -0.62(-7.89%)
Jun 22, 2020 8.400 8.680 7.700 7.817 173,387 -0.58(-6.95%)
Jun 19, 2020 9.162 9.399 7.948 8.401 859,310 -0.50(-5.61%)
Jun 18, 2020 9.000 9.600 8.800 8.900 152,278 -0.16(-1.74%)
Jun 17, 2020 10.20 10.40 9.001 9.058 195,267 -0.94(-9.42%)
Jun 16, 2020 10.80 10.80 9.500 10.00 181,941 +0.84(+9.22%)
Jun 15, 2020 8.700 9.772 8.201 9.156 164,874 +0.16(+1.73%)
Jun 12, 2020 10.50 10.70 8.995 9.000 310,290 -0.00(-0.01%)
Jun 11, 2020 9.001 10.70 8.400 9.001 245,492 -1.70(-15.88%)
Jun 10, 2020 15.10 15.20 10.30 10.70 412,159 -4.50(-29.61%)
Jun 09, 2020 16.40 18.00 14.60 15.20 282,869 -2.10(-12.14%)
Jun 08, 2020 12.30 18.80 12.30 17.30 495,851 +6.50(+60.19%)
Jun 05, 2020 11.00 12.50 10.50 10.80 280,490 +1.80(+20.00%)
Jun 04, 2020 8.000 9.300 8.000 9.000 206,505 +1.16(+14.78%)
Jun 03, 2020 7.200 8.000 7.101 7.841 204,780 +0.83(+11.82%)
Jun 02, 2020 7.047 7.245 6.810 7.012 107,069 +0.11(+1.62%)
Jun 01, 2020 7.250 7.350 6.900 6.900 139,467 +0.00(+0.00%)
May 29, 2020 7.800 8.300 6.900 6.900 343,860 -1.40(-16.87%)
May 28, 2020 8.900 8.900 8.250 8.300 179,637 +0.10(+1.22%)
May 27, 2020 8.000 8.400 7.400 8.200 194,969 +1.09(+15.27%)
May 26, 2020 6.930 7.300 6.700 7.114 163,772 +0.62(+9.56%)
May 22, 2020 6.600 6.746 6.188 6.493 134,610 -0.26(-3.85%)
May 21, 2020 7.000 7.000 6.400 6.753 101,520 -0.29(-4.06%)
May 20, 2020 6.825 7.300 6.400 7.039 98,750 +0.38(+5.64%)
May 19, 2020 6.900 7.400 6.663 6.663 126,204 -0.76(-10.19%)
May 18, 2020 6.433 7.419 6.300 7.419 216,338 +1.43(+23.82%)
May 15, 2020 6.300 6.392 5.600 5.992 112,020 -0.43(-6.71%)
May 14, 2020 6.200 6.590 5.500 6.423 131,767 +0.18(+2.95%)
May 13, 2020 6.500 6.511 6.000 6.239 104,031 -0.16(-2.52%)
May 12, 2020 7.200 7.400 6.400 6.400 133,392 -0.70(-9.86%)
May 11, 2020 7.500 7.700 7.051 7.100 80,258 -0.60(-7.79%)
May 08, 2020 6.900 7.700 6.800 7.700 113,340 +0.90(+13.24%)
May 07, 2020 6.400 6.958 6.400 6.800 68,030 +0.40(+6.23%)
May 06, 2020 7.000 7.000 6.200 6.401 125,505 -0.53(-7.69%)
May 05, 2020 7.403 7.500 6.830 6.934 67,131 -0.17(-2.32%)
May 04, 2020 7.000 7.700 6.800 7.099 98,275 -0.68(-8.69%)
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.