Ashford Hospitality Trust Inc (NY: AHT )

12.83 USD -0.35 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.56 17.63 16.15 16.20 2,901,915 -1.60(-8.99%)
Jul 29, 2021 16.80 18.69 16.54 17.80 2,695,384 +1.25(+7.55%)
Jul 28, 2021 17.00 17.03 16.18 16.55 2,434,317 -0.53(-3.10%)
Jul 27, 2021 17.49 17.89 16.66 17.08 2,181,510 -0.80(-4.47%)
Jul 26, 2021 16.61 18.22 16.61 17.88 2,348,357 +0.90(+5.30%)
Jul 23, 2021 18.50 18.86 16.64 16.98 2,796,494 -1.87(-9.92%)
Jul 22, 2021 18.21 19.15 17.53 18.85 3,467,091 +0.27(+1.45%)
Jul 21, 2021 17.14 19.79 17.11 18.58 4,708,890 +2.14(+13.02%)
Jul 20, 2021 16.75 16.85 15.62 16.44 3,622,411 -0.32(-1.91%)
Jul 19, 2021 16.12 17.16 15.05 16.76 4,969,892 +14.94(+820.88%)
Jul 16, 2021 2.030 2.030 1.820 1.820 25,305,371 -0.17(-8.54%)
Jul 15, 2021 2.100 2.120 1.990 1.990 23,370,400 -0.16(-7.44%)
Jul 14, 2021 2.030 2.265 2.000 2.150 52,174,210 +0.21(+10.82%)
Jul 13, 2021 2.200 2.230 1.940 1.940 41,494,958 -0.27(-12.22%)
Jul 12, 2021 2.320 2.440 2.190 2.210 22,320,741 -0.11(-4.74%)
Jul 09, 2021 2.470 2.470 2.310 2.320 22,880,685 -0.11(-4.53%)
Jul 08, 2021 2.230 2.530 2.173 2.430 42,369,659 +0.05(+2.10%)
Jul 07, 2021 2.570 2.680 2.320 2.380 57,904,306 -0.16(-6.30%)
Jul 06, 2021 2.810 3.070 2.530 2.540 94,642,138 -1.42(-35.86%)
Jul 02, 2021 4.210 4.287 3.940 3.960 63,477,769 -0.36(-8.33%)
Jul 01, 2021 4.660 4.680 4.260 4.320 25,607,104 -0.24(-5.26%)
Jun 30, 2021 4.570 4.970 4.500 4.560 29,517,413 -0.07(-1.51%)
Jun 29, 2021 5.100 5.140 4.580 4.630 28,442,523 -0.45(-8.86%)
Jun 28, 2021 5.330 5.400 4.980 5.080 24,548,369 -0.12(-2.31%)
Jun 25, 2021 4.990 5.395 4.830 5.200 46,353,378 +0.18(+3.59%)
Jun 24, 2021 4.550 5.170 4.410 5.020 40,954,829 +0.54(+12.05%)
Jun 23, 2021 4.710 4.900 4.480 4.480 27,811,125 -0.20(-4.27%)
Jun 22, 2021 4.920 4.940 4.560 4.680 36,340,880 -0.41(-8.06%)
Jun 21, 2021 4.790 5.140 4.460 5.090 48,010,881 +0.00(+0.00%)
Jun 18, 2021 5.270 5.410 4.980 5.090 39,172,401 -0.33(-6.09%)
Jun 17, 2021 5.670 5.839 5.329 5.420 22,668,017 -0.34(-5.90%)
Jun 16, 2021 5.260 5.870 5.190 5.760 23,971,627 +0.26(+4.73%)
Jun 15, 2021 5.890 5.960 5.380 5.500 35,269,427 -0.58(-9.54%)
Jun 14, 2021 6.540 6.618 5.940 6.080 41,244,821 -0.36(-5.59%)
Jun 11, 2021 6.240 6.660 5.920 6.440 43,752,466 +0.16(+2.55%)
Jun 10, 2021 7.060 7.150 5.690 6.280 87,869,223 -0.39(-5.85%)
Jun 09, 2021 7.280 7.790 6.460 6.670 109,853,771 +0.40(+6.38%)
Jun 08, 2021 5.430 6.350 5.050 6.270 101,360,362 +1.05(+20.11%)
Jun 07, 2021 5.350 5.680 5.190 5.220 42,999,901 +0.25(+5.03%)
Jun 04, 2021 5.320 5.780 4.990 4.970 63,130,684 -0.15(-2.93%)
Jun 03, 2021 5.940 6.100 5.100 5.120 70,678,848 -0.49(-8.73%)
Jun 02, 2021 5.280 6.131 4.950 5.610 95,510,902 +0.72(+14.72%)
Jun 01, 2021 4.220 5.125 4.150 4.890 64,781,160 +0.84(+20.74%)
May 28, 2021 4.300 4.450 3.830 4.050 41,970,127 -0.09(-2.17%)
May 27, 2021 3.740 4.180 3.724 4.140 36,724,702 +0.48(+13.11%)
May 26, 2021 3.510 3.800 3.400 3.660 36,301,359 +0.18(+5.17%)
May 25, 2021 3.170 3.650 3.170 3.480 48,179,971 +0.38(+12.26%)
May 24, 2021 3.060 3.280 2.962 3.100 17,876,753 +0.06(+1.97%)
May 21, 2021 3.140 3.190 3.020 3.040 11,751,646 -0.10(-3.18%)
May 20, 2021 3.050 3.170 2.830 3.140 24,185,982 +0.13(+4.32%)
May 19, 2021 2.950 3.109 2.940 3.010 22,471,169 -0.19(-5.94%)
May 18, 2021 3.250 3.400 3.120 3.200 27,138,705 +0.00(+0.00%)
May 17, 2021 2.760 3.260 2.760 3.200 34,161,891 +0.44(+15.94%)
May 14, 2021 2.550 2.840 2.531 2.760 15,577,852 +0.26(+10.40%)
May 13, 2021 2.580 2.750 2.380 2.500 19,198,441 -0.07(-2.72%)
May 12, 2021 2.730 2.920 2.530 2.570 14,244,523 -0.20(-7.22%)
May 11, 2021 2.750 2.930 2.610 2.770 21,086,588 -0.16(-5.46%)
May 10, 2021 2.870 2.980 2.662 2.930 27,658,530 +0.07(+2.45%)
May 07, 2021 2.470 2.870 2.400 2.860 23,651,372 +0.34(+13.49%)
May 06, 2021 2.830 2.830 2.400 2.520 24,912,612 -0.34(-11.89%)
May 05, 2021 3.060 3.270 2.810 2.860 30,507,456 -0.15(-4.98%)
May 04, 2021 3.100 3.170 2.690 3.010 46,650,239 -0.35(-10.42%)
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.