Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 530.72 532.26 506.77 507.54 16,547 -17.77(-3.38%)
Feb 27, 2017 506.77 535.35 504.46 525.31 21,744 +30.13(+6.08%)
Feb 24, 2017 561.62 561.62 488.23 495.18 39,104 -74.16(-13.03%)
Feb 23, 2017 583.25 583.25 562.39 569.34 13,537 -10.04(-1.73%)
Feb 22, 2017 587.88 593.29 575.52 579.39 12,046 -6.18(-1.06%)
Feb 21, 2017 583.25 597.54 580.16 585.57 17,240 -5.41(-0.91%)
Feb 17, 2017 590.97 590.97 590.97 0 -2.32(-0.39%)
Feb 16, 2017 601.02 610.29 590.97 593.29 4,620 -9.27(-1.54%)
Feb 15, 2017 597.93 605.65 591.36 602.56 4,747 +0.77(+0.13%)
Feb 14, 2017 596.38 602.56 590.97 601.79 4,935 +1.54(+0.26%)
Feb 13, 2017 602.56 606.42 598.31 600.24 3,636 -3.09(-0.51%)
Feb 10, 2017 595.61 605.65 592.52 603.33 6,158 +10.81(+1.83%)
Feb 09, 2017 595.61 597.15 589.43 592.52 3,857 -0.77(-0.13%)
Feb 08, 2017 592.52 594.45 584.02 593.29 5,186 +1.55(+0.26%)
Feb 07, 2017 600.24 606.42 589.43 591.75 4,670 -4.63(-0.78%)
Feb 06, 2017 613.38 613.38 593.29 596.38 6,129 -19.31(-3.14%)
Feb 03, 2017 594.84 616.47 591.75 615.70 7,834 +28.58(+4.87%)
Feb 02, 2017 580.16 588.64 575.52 587.11 6,370 +6.18(+1.06%)
Feb 01, 2017 590.20 604.88 578.61 580.93 6,276 -6.18(-1.05%)
Jan 31, 2017 595.61 598.70 580.16 587.11 7,118 -8.50(-1.43%)
Jan 30, 2017 627.28 629.60 595.61 595.61 8,330 -39.40(-6.20%)
Jan 27, 2017 635.78 635.78 619.55 635.01 8,357 +2.32(+0.37%)
Jan 26, 2017 616.47 633.46 613.38 632.69 7,551 +19.31(+3.15%)
Jan 25, 2017 608.74 624.19 606.42 613.38 5,346 +6.18(+1.02%)
Jan 24, 2017 593.29 612.61 587.88 607.20 7,567 +13.90(+2.34%)
Jan 23, 2017 588.66 596.38 587.11 593.29 6,558 +6.18(+1.05%)
Jan 20, 2017 587.11 600.24 585.57 587.11 3,417 +0.00(+0.00%)
Jan 19, 2017 597.93 601.02 579.77 587.11 5,967 -11.59(-1.94%)
Jan 18, 2017 596.38 601.02 588.66 598.70 4,526 +3.86(+0.65%)
Jan 17, 2017 598.70 601.02 590.20 594.84 5,056 +0.00(+0.00%)
Jan 13, 2017 594.84 594.84 594.84 0 +5.41(+0.92%)
Jan 12, 2017 602.56 603.33 579.39 589.43 8,742 -14.68(-2.43%)
Jan 11, 2017 595.61 609.51 591.75 604.11 9,002 -3.86(-0.64%)
Jan 10, 2017 594.06 614.92 590.20 607.97 9,058 +13.13(+2.21%)
Jan 09, 2017 598.70 599.86 583.63 594.84 10,436 -4.63(-0.77%)
Jan 06, 2017 602.56 606.42 581.70 599.47 8,294 -3.86(-0.64%)
Jan 05, 2017 604.11 611.83 599.47 603.33 6,695 -9.27(-1.51%)
Jan 04, 2017 586.34 612.61 579.39 612.61 9,867 +0.77(+0.13%)
Jan 03, 2017 601.02 613.38 599.35 611.83 8,283 +12.36(+2.06%)
Dec 30, 2016 599.47 599.47 599.47 0 +10.04(+1.70%)
Dec 29, 2016 587.11 600.24 587.11 589.43 6,760 +1.54(+0.26%)
Dec 28, 2016 589.43 600.24 582.48 587.88 5,174 -2.32(-0.39%)
Dec 27, 2016 592.48 596.67 587.92 590.20 6,921 -0.76(-0.13%)
Dec 23, 2016 590.96 590.96 590.96 0 +9.13(+1.57%)
Dec 22, 2016 581.84 588.68 574.99 581.84 5,591 +0.00(+0.00%)
Dec 21, 2016 595.53 598.57 576.51 581.84 11,213 -11.41(-1.92%)
Dec 20, 2016 586.40 595.91 584.88 593.24 8,975 +11.41(+1.96%)
Dec 19, 2016 572.71 585.64 572.71 581.84 8,068 +13.69(+2.41%)
Dec 16, 2016 565.86 575.75 565.47 568.14 23,616 +8.37(+1.49%)
Dec 15, 2016 552.17 567.38 548.37 559.78 8,449 +9.13(+1.66%)
Dec 14, 2016 568.91 578.79 549.13 550.65 15,648 -19.77(-3.47%)
Dec 13, 2016 582.60 587.92 563.58 570.43 7,882 -9.89(-1.70%)
Dec 12, 2016 594.00 595.14 571.19 580.31 9,576 -10.65(-1.80%)
Dec 09, 2016 589.44 595.14 583.65 590.96 9,666 +1.52(+0.26%)
Dec 08, 2016 592.48 601.61 582.60 589.44 9,664 -3.04(-0.51%)
Dec 07, 2016 566.62 596.67 564.34 592.48 11,460 +25.86(+4.56%)
Dec 06, 2016 549.13 574.61 545.71 566.62 9,271 +17.49(+3.19%)
Dec 05, 2016 538.48 552.93 536.20 549.13 8,214 +15.97(+3.00%)
Dec 02, 2016 547.61 549.89 533.16 533.16 6,926 -12.93(-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.