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

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 28, 2014 -2.205 -2.237 -2.199 -2.207 4,293,800,110 +0.00(+0.00%)
Nov 26, 2014 -2.194 -2.203 -2.203 -2.203 4,293,176,220 +0.00(+0.00%)
Nov 25, 2014 -2.226 -2.230 -2.190 -2.192 4,292,980,293 +0.00(+0.00%)
Nov 24, 2014 -2.209 -2.226 -2.194 -2.226 4,293,243,846 +0.00(+0.00%)
Nov 21, 2014 -2.228 -2.228 -2.194 -2.205 4,292,914,799 +0.00(+0.00%)
Nov 20, 2014 -2.121 -2.211 -2.121 -2.199 4,290,383,749 +0.00(+0.00%)
Nov 19, 2014 -2.127 -2.150 -2.105 -2.133 4,292,201,355 +0.00(+0.00%)
Nov 18, 2014 -2.125 -2.146 -2.112 -2.125 4,291,180,669 +0.00(+0.00%)
Nov 17, 2014 -2.112 -2.133 -2.083 -2.121 4,292,105,814 +0.00(+0.00%)
Nov 14, 2014 -2.152 -2.175 -2.110 -2.117 4,292,534,856 +0.00(+0.00%)
Nov 13, 2014 -2.300 -2.317 -2.161 -2.165 4,291,825,011 +0.00(+0.00%)
Nov 12, 2014 -2.229 -2.271 -2.227 -2.235 4,292,731,167 +0.00(+0.00%)
Nov 11, 2014 -2.263 -2.289 -2.247 -2.247 4,292,069,090 +0.00(+0.00%)
Nov 10, 2014 -2.257 -2.285 -2.209 -2.269 4,292,407,412 +0.00(+0.00%)
Nov 07, 2014 -2.235 -2.261 -2.213 -2.253 4,290,967,899 +0.00(+0.00%)
Nov 06, 2014 -2.255 -2.277 -2.219 -2.229 4,280,312,375 +0.00(+0.00%)
Nov 05, 2014 -2.285 -2.285 -2.247 -2.249 4,292,509,003 +0.00(+0.00%)
Nov 04, 2014 -2.263 -2.287 -2.225 -2.267 4,292,917,609 +0.00(+0.00%)
Nov 03, 2014 -2.243 -2.283 -2.223 -2.261 4,292,172,486 +0.00(+0.00%)
Oct 31, 2014 -2.325 -2.327 -2.150 -2.247 4,290,733,294 +0.00(+0.00%)
Oct 30, 2014 -2.158 -2.180 -2.136 -2.150 4,293,091,907 +0.00(+0.00%)
Oct 29, 2014 -2.164 -2.180 -2.122 -2.160 4,293,798,773 +0.00(+0.00%)
Oct 28, 2014 -2.134 -2.174 -2.126 -2.168 4,292,715,544 +0.00(+0.00%)
Oct 27, 2014 -2.120 -2.132 -2.124 -2.132 4,293,557,265 +0.00(+0.00%)
Oct 24, 2014 -2.128 -2.128 -2.098 -2.124 4,293,908,707 +0.00(+0.00%)
Oct 23, 2014 -2.072 -2.124 -2.052 -2.118 4,292,645,271 +0.00(+0.00%)
Oct 22, 2014 -2.108 -2.138 -2.050 -2.052 4,292,864,729 +0.00(+0.00%)
Oct 21, 2014 -2.064 -2.096 -2.054 -2.094 4,292,772,602 +0.00(+0.00%)
Oct 20, 2014 -1.991 -2.058 -1.991 -2.058 4,292,592,305 +0.00(+0.00%)
Oct 17, 2014 -2.030 -2.040 -1.987 -1.995 4,293,596,246 +0.00(+0.00%)
Oct 16, 2014 -1.927 -2.018 -1.923 -2.017 4,291,849,631 +0.00(+0.00%)
Oct 15, 2014 -1.925 -1.949 -1.764 -1.939 4,289,755,507 +0.00(+0.00%)
Oct 14, 2014 -1.989 -2.030 -1.931 -1.943 4,290,933,197 +0.00(+0.00%)
Oct 13, 2014 -2.034 -2.050 -1.946 -1.975 4,291,540,182 +0.00(+0.00%)
Oct 10, 2014 -2.032 -2.069 -2.020 -2.030 4,292,233,698 +0.00(+0.00%)
Oct 09, 2014 -2.036 -2.088 -2.013 -2.042 4,291,525,152 +0.00(+0.00%)
Oct 08, 2014 -1.973 -2.040 -1.949 -2.036 4,292,351,651 +0.00(+0.00%)
Oct 07, 2014 -1.997 -1.997 -1.977 -1.977 4,293,281,819 +0.00(+0.00%)
Oct 06, 2014 -2.022 -2.026 -1.995 -2.003 4,293,470,096 +0.00(+0.00%)
Oct 03, 2014 -2.030 -2.042 -2.005 -2.022 4,293,798,256 +0.00(+0.00%)
Oct 02, 2014 -1.987 -2.018 -1.924 -2.009 4,291,441,025 +0.00(+0.00%)
Oct 01, 2014 -2.028 -2.044 -1.979 -1.983 4,291,508,060 +0.00(+0.00%)
Sep 30, 2014 -2.076 -2.090 -2.032 -2.032 4,291,949,693 +0.00(+0.00%)
Sep 29, 2014 -2.072 -2.078 -2.052 -2.064 4,292,579,422 +0.00(+0.00%)
Sep 26, 2014 -2.064 -2.100 -2.062 -2.094 4,293,171,352 +0.00(+0.00%)
Sep 25, 2014 0.1415 0.1415 0.1381 0.1386 29,937,912 -0.00(-1.87%)
Sep 24, 2014 0.1406 0.1426 0.1406 0.1413 24,788,038 +0.00(+0.28%)
Sep 23, 2014 0.1432 0.1439 0.1403 0.1409 49,647,428 -0.00(-1.75%)
Sep 22, 2014 0.1448 0.1450 0.1434 0.1434 31,643,656 -0.00(-1.18%)
Sep 19, 2014 0.1460 0.1467 0.1435 0.1451 56,245,896 -0.00(-0.63%)
Sep 18, 2014 0.1456 0.1475 0.1452 0.1460 19,739,280 +0.00(+0.27%)
Sep 17, 2014 0.1455 0.1469 0.1452 0.1456 24,492,260 +0.00(+0.36%)
Sep 16, 2014 0.1452 0.1465 0.1434 0.1451 56,526,524 -0.00(-0.63%)
Sep 15, 2014 0.1479 0.1480 0.1458 0.1460 27,649,550 -0.00(-1.43%)
Sep 12, 2014 0.1505 0.1505 0.1458 0.1481 53,614,188 -0.00(-1.58%)
Sep 11, 2014 0.1497 0.1514 0.1489 0.1505 21,511,450 +0.00(+0.35%)
Sep 10, 2014 0.1516 0.1518 0.1496 0.1500 25,665,526 -0.00(-1.05%)
Sep 09, 2014 0.1516 0.1531 0.1502 0.1516 33,123,002 -0.00(-0.35%)
Sep 08, 2014 0.1530 0.1535 0.1506 0.1521 23,127,210 -0.00(-0.69%)
Sep 05, 2014 0.1526 0.1534 0.1521 0.1531 21,051,764 +0.00(+0.00%)
Sep 04, 2014 0.1528 0.1554 0.1508 0.1531 33,518,686 +0.00(+0.17%)
Sep 03, 2014 0.1535 0.1545 0.1521 0.1529 26,591,338 -0.00(-0.17%)
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.