Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.200 +0.020 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	555.02	562.93	548.86	562.05	7,389	+9.67(+1.75%)
Sep 27, 2018	545.34	555.02	543.14	552.38	6,293	+7.92(+1.45%)
Sep 26, 2018	547.05	566.03	541.01	544.46	7,617	-0.86(-0.16%)
Sep 25, 2018	559.99	561.72	545.32	545.32	5,906	-15.53(-2.77%)
Sep 24, 2018	556.54	560.86	539.28	560.86	9,016	+4.31(+0.78%)
Sep 21, 2018	541.87	559.99	536.70	556.54	32,594	+10.36(+1.90%)
Sep 20, 2018	526.34	546.19	525.48	546.19	7,257	+21.57(+4.11%)
Sep 19, 2018	534.11	537.54	523.32	524.62	8,602	-10.35(-1.94%)
Sep 18, 2018	534.97	541.01	532.38	534.97	4,129	-1.73(-0.32%)
Sep 17, 2018	541.87	560.86	533.68	536.70	7,314	-3.45(-0.64%)
Sep 14, 2018	537.56	542.74	528.93	540.15	4,020	+1.73(+0.32%)
Sep 13, 2018	540.15	545.32	535.83	538.42	3,583	+0.86(+0.16%)
Sep 12, 2018	539.28	541.87	534.54	537.56	4,632	-1.73(-0.32%)
Sep 11, 2018	541.01	546.19	534.54	539.28	5,734	-1.73(-0.32%)
Sep 10, 2018	554.82	554.82	537.56	541.01	9,264	-12.94(-2.34%)
Sep 07, 2018	551.36	557.40	548.78	553.95	2,876	+0.00(+0.00%)
Sep 06, 2018	562.58	565.17	549.64	553.95	3,593	-8.63(-1.53%)
Sep 05, 2018	553.95	564.31	549.64	562.58	4,438	+9.49(+1.72%)

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.