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 (%)
Jul 29, 2022	8.800	8.820	8.500	8.720	358,482	-0.06(-0.68%)
Jul 28, 2022	8.400	8.830	8.290	8.780	657,308	+0.50(+6.04%)
Jul 27, 2022	7.900	8.330	7.810	8.280	437,043	+0.37(+4.68%)
Jul 26, 2022	8.000	8.005	7.770	7.910	309,151	-0.11(-1.37%)
Jul 25, 2022	7.800	8.063	7.560	8.020	386,350	+0.26(+3.35%)
Jul 22, 2022	8.550	8.580	7.520	7.760	869,155	-0.76(-8.92%)
Jul 21, 2022	8.770	8.890	8.150	8.520	1,068,379	-0.66(-7.19%)
Jul 20, 2022	8.740	9.200	8.720	9.180	914,948	+0.50(+5.76%)
Jul 19, 2022	8.430	8.790	8.410	8.680	860,828	+0.54(+6.63%)
Jul 18, 2022	8.010	8.600	8.000	8.140	1,041,685	+0.33(+4.23%)
Jul 15, 2022	7.990	8.060	7.504	7.810	710,327	-0.06(-0.76%)
Jul 14, 2022	7.750	7.950	7.535	7.870	657,450	-0.05(-0.63%)
Jul 13, 2022	7.390	7.955	7.260	7.920	964,197	+0.35(+4.62%)
Jul 12, 2022	6.970	7.650	6.820	7.570	1,020,529	+0.61(+8.76%)
Jul 11, 2022	6.900	7.110	6.710	6.960	730,555	-0.09(-1.28%)
Jul 08, 2022	6.650	7.190	6.570	7.050	1,154,056	+0.40(+6.02%)
Jul 07, 2022	6.250	6.730	6.200	6.650	1,124,677	+0.46(+7.43%)
Jul 06, 2022	6.200	6.570	6.055	6.190	903,239	-0.06(-0.96%)
Jul 05, 2022	5.780	6.260	5.450	6.250	1,246,303	+0.27(+4.52%)

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.