Ashford Hospitality Trust Inc (NY: AHT )

14.09 USD +0.39 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 68.70 68.90 65.60 65.70 127,832 -2.30(-3.38%)
Feb 27, 2017 65.60 69.30 65.30 68.00 167,979 +3.90(+6.08%)
Feb 24, 2017 72.70 72.70 63.20 64.10 302,085 -9.60(-13.03%)
Feb 23, 2017 75.50 75.50 72.80 73.70 104,581 -1.30(-1.73%)
Feb 22, 2017 76.10 76.80 74.50 75.00 93,059 -0.80(-1.06%)
Feb 21, 2017 75.50 77.35 75.10 75.80 133,186 -0.70(-0.92%)
Feb 17, 2017 76.50 76.50 76.50 0 -0.30(-0.39%)
Feb 16, 2017 77.80 79.00 76.50 76.80 35,697 -1.20(-1.54%)
Feb 15, 2017 77.40 78.40 76.55 78.00 36,678 +0.10(+0.13%)
Feb 14, 2017 77.20 78.00 76.50 77.90 38,129 +0.20(+0.26%)
Feb 13, 2017 78.00 78.50 77.45 77.70 28,094 -0.40(-0.51%)
Feb 10, 2017 77.10 78.40 76.70 78.10 47,575 +1.40(+1.83%)
Feb 09, 2017 77.10 77.30 76.30 76.70 29,797 -0.10(-0.13%)
Feb 08, 2017 76.70 76.95 75.60 76.80 40,068 +0.20(+0.26%)
Feb 07, 2017 77.70 78.50 76.30 76.60 36,084 -0.60(-0.78%)
Feb 06, 2017 79.40 79.40 76.80 77.20 47,352 -2.50(-3.14%)
Feb 03, 2017 77.00 79.80 76.60 79.70 60,522 +3.70(+4.87%)
Feb 02, 2017 75.10 76.20 74.50 76.00 49,214 +0.80(+1.06%)
Feb 01, 2017 76.40 78.30 74.90 75.20 48,489 -0.80(-1.05%)
Jan 31, 2017 77.10 77.50 75.10 76.00 54,992 -1.10(-1.43%)
Jan 30, 2017 81.20 81.50 77.10 77.10 64,357 -5.10(-6.20%)
Jan 27, 2017 82.30 82.30 80.20 82.20 64,559 +0.30(+0.37%)
Jan 26, 2017 79.80 82.00 79.40 81.90 58,338 +2.50(+3.15%)
Jan 25, 2017 78.80 80.80 78.50 79.40 41,302 +0.80(+1.02%)
Jan 24, 2017 76.80 79.30 76.10 78.60 58,460 +1.80(+2.34%)
Jan 23, 2017 76.20 77.20 76.00 76.80 50,663 +0.80(+1.05%)
Jan 20, 2017 76.00 77.70 75.80 76.00 26,399 +0.00(+0.00%)
Jan 19, 2017 77.40 77.80 75.05 76.00 46,100 -1.50(-1.94%)
Jan 18, 2017 77.20 77.80 76.20 77.50 34,969 +0.50(+0.65%)
Jan 17, 2017 77.50 77.80 76.40 77.00 39,059 +0.00(+0.00%)
Jan 13, 2017 77.00 77.00 77.00 0 +0.70(+0.92%)
Jan 12, 2017 78.00 78.10 75.00 76.30 67,541 -1.90(-2.43%)
Jan 11, 2017 77.10 78.90 76.60 78.20 69,542 -0.50(-0.64%)
Jan 10, 2017 76.90 79.60 76.40 78.70 69,975 +1.70(+2.21%)
Jan 09, 2017 77.50 77.65 75.55 77.00 80,621 -0.60(-0.77%)
Jan 06, 2017 78.00 78.50 75.30 77.60 64,075 -0.50(-0.64%)
Jan 05, 2017 78.20 79.20 77.60 78.10 51,720 -1.20(-1.51%)
Jan 04, 2017 75.90 79.30 75.00 79.30 76,225 +0.10(+0.13%)
Jan 03, 2017 77.80 79.40 77.58 79.20 63,992 +1.60(+2.06%)
Dec 30, 2016 77.60 77.60 77.60 0 +1.30(+1.70%)
Dec 29, 2016 76.00 77.70 76.00 76.30 52,225 +0.20(+0.26%)
Dec 28, 2016 76.30 77.70 75.40 76.10 39,974 -1.50(-1.93%)
Dec 27, 2016 77.90 78.45 77.30 77.60 52,645 -0.10(-0.13%)
Dec 23, 2016 77.70 77.70 77.70 0 +1.20(+1.57%)
Dec 22, 2016 76.50 77.40 75.60 76.50 42,530 +0.00(+0.00%)
Dec 21, 2016 78.30 78.70 75.80 76.50 85,289 -1.50(-1.92%)
Dec 20, 2016 77.10 78.35 76.90 78.00 68,261 +1.50(+1.96%)
Dec 19, 2016 75.30 77.00 75.30 76.50 61,364 +1.80(+2.41%)
Dec 16, 2016 74.40 75.70 74.35 74.70 179,620 +1.10(+1.49%)
Dec 15, 2016 72.60 74.60 72.10 73.60 64,264 +1.20(+1.66%)
Dec 14, 2016 74.80 76.10 72.20 72.40 119,019 -2.60(-3.47%)
Dec 13, 2016 76.60 77.30 74.10 75.00 59,954 -1.30(-1.70%)
Dec 12, 2016 78.10 78.25 75.10 76.30 72,834 -1.40(-1.80%)
Dec 09, 2016 77.50 78.25 76.74 77.70 73,521 +0.20(+0.26%)
Dec 08, 2016 77.90 79.10 76.60 77.50 73,508 -0.40(-0.51%)
Dec 07, 2016 74.50 78.45 74.20 77.90 87,163 +3.40(+4.56%)
Dec 06, 2016 72.20 75.55 71.75 74.50 70,514 +2.30(+3.19%)
Dec 05, 2016 70.80 72.70 70.50 72.20 62,479 +2.10(+3.00%)
Dec 02, 2016 72.00 72.30 70.10 70.10 52,682 -1.70(-2.37%)
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.