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

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.010 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2019 253.59 265.94 253.59 257.39 12,583 +4.75(+1.88%)
Jul 30, 2019 245.99 254.06 245.04 252.64 10,097 +5.70(+2.31%)
Jul 29, 2019 247.89 250.73 244.57 246.94 7,772 +0.00(+0.00%)
Jul 26, 2019 243.14 250.26 240.28 246.94 11,981 +5.70(+2.36%)
Jul 25, 2019 248.84 248.84 240.29 241.24 9,359 -7.60(-3.05%)
Jul 24, 2019 245.99 250.74 242.19 248.84 14,400 +5.70(+2.34%)
Jul 23, 2019 240.29 245.04 239.34 243.14 11,309 +3.80(+1.59%)
Jul 22, 2019 242.19 245.99 237.44 239.34 9,790 +4.75(+2.02%)
Jul 19, 2019 237.44 242.19 230.79 234.59 20,402 +0.00(+0.00%)
Jul 18, 2019 245.99 245.99 234.12 234.59 26,730 -11.40(-4.63%)
Jul 17, 2019 249.79 253.59 242.19 245.99 12,729 -4.75(-1.89%)
Jul 16, 2019 241.24 254.54 239.34 250.74 20,105 +10.45(+4.35%)
Jul 15, 2019 244.09 250.74 239.34 240.29 11,827 +0.00(+0.00%)
Jul 12, 2019 233.64 245.04 228.89 240.29 18,089 +5.70(+2.43%)
Jul 11, 2019 241.24 244.09 227.00 234.59 16,717 -9.50(-3.89%)
Jul 10, 2019 253.59 253.59 240.30 244.09 10,185 -5.70(-2.28%)
Jul 09, 2019 243.14 253.59 234.59 249.79 17,525 +2.85(+1.15%)
Jul 08, 2019 263.09 265.94 245.04 246.94 18,120 -16.15(-6.14%)
Jul 05, 2019 263.09 269.73 260.24 263.09 8,610 -0.95(-0.36%)
Jul 03, 2019 267.83 269.73 260.24 264.04 9,539 -3.80(-1.42%)
Jul 02, 2019 266.88 270.21 264.04 267.83 11,124 +0.95(+0.36%)
Jul 01, 2019 284.93 287.78 266.88 266.88 11,746 -15.20(-5.39%)
Jun 28, 2019 278.28 285.41 274.48 282.08 19,287 +4.75(+1.71%)
Jun 27, 2019 264.04 280.18 264.04 277.33 15,913 +19.95(+7.75%)
Jun 26, 2019 272.25 274.96 257.39 257.39 16,768 -10.22(-3.82%)
Jun 25, 2019 275.04 279.69 267.61 267.61 15,195 -6.50(-2.37%)
Jun 24, 2019 288.05 289.91 271.79 274.11 22,930 -13.01(-4.53%)
Jun 21, 2019 296.41 299.20 287.12 287.12 48,838 -11.15(-3.74%)
Jun 20, 2019 303.85 307.56 295.49 298.27 14,763 +1.86(+0.63%)
Jun 19, 2019 311.28 311.28 294.56 296.41 14,896 -13.94(-4.49%)
Jun 18, 2019 324.29 324.29 293.63 310.35 28,161 -13.94(-4.30%)
Jun 17, 2019 334.51 334.51 315.00 324.29 23,632 -14.87(-4.38%)
Jun 14, 2019 367.96 368.89 321.50 339.16 37,092 -59.47(-14.92%)
Jun 13, 2019 402.34 407.92 395.84 398.62 6,692 -0.93(-0.23%)
Jun 12, 2019 413.49 413.49 399.56 399.56 5,924 -13.01(-3.15%)
Jun 11, 2019 417.21 429.29 407.92 412.56 8,558 -1.86(-0.45%)
Jun 10, 2019 399.56 417.21 398.62 414.42 6,811 +18.58(+4.69%)
Jun 07, 2019 393.05 403.74 384.69 395.84 8,567 +5.58(+1.43%)
Jun 06, 2019 416.28 416.28 385.62 390.26 11,013 -26.02(-6.25%)
Jun 05, 2019 415.35 422.55 412.00 416.28 4,051 +0.93(+0.22%)
Jun 04, 2019 413.49 417.82 406.06 415.35 5,467 +5.57(+1.36%)
Jun 03, 2019 419.07 423.71 399.56 409.78 7,835 -4.65(-1.12%)
May 31, 2019 415.35 418.14 402.34 414.42 9,509 -6.50(-1.55%)
May 30, 2019 436.72 437.65 417.21 420.93 4,721 -13.94(-3.21%)
May 29, 2019 449.73 450.66 433.01 434.86 4,616 -18.58(-4.10%)
May 28, 2019 458.09 461.92 449.73 453.45 6,103 -5.58(-1.21%)
May 24, 2019 462.74 466.46 449.73 459.02 4,205 +0.00(+0.00%)
May 23, 2019 466.46 466.46 455.31 459.02 4,883 -10.22(-2.18%)
May 22, 2019 472.03 476.68 467.39 469.24 3,981 -5.57(-1.17%)
May 21, 2019 475.75 479.46 470.17 474.82 4,444 +0.00(+0.00%)
May 20, 2019 485.97 487.83 473.89 474.82 4,409 -16.73(-3.40%)
May 17, 2019 498.98 501.77 484.11 491.55 3,011 -12.08(-2.40%)
May 16, 2019 492.47 508.27 489.69 503.62 3,504 +11.15(+2.26%)
May 15, 2019 485.04 494.33 482.25 492.47 5,447 +2.79(+0.57%)
May 14, 2019 489.69 494.33 485.97 489.69 4,880 +2.79(+0.57%)
May 13, 2019 498.98 500.84 485.04 486.90 6,514 -19.51(-3.85%)
May 10, 2019 510.13 512.92 499.44 506.41 3,655 -5.58(-1.09%)
May 09, 2019 506.41 514.77 498.98 511.99 6,841 +2.79(+0.55%)
May 08, 2019 513.85 519.42 509.20 509.20 3,249 -1.86(-0.36%)
May 07, 2019 523.14 528.71 505.48 511.06 6,411 -15.80(-3.00%)
May 06, 2019 517.56 527.78 511.06 526.85 6,492 +0.93(+0.18%)
May 03, 2019 520.35 547.30 520.35 525.92 5,955 -1.86(-0.35%)
May 02, 2019 520.35 538.00 519.42 527.78 6,891 +3.72(+0.71%)
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.