Ashford Hospitality Trust Inc (NY: AHT )

15.60 USD -0.65 (-4.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 63.40 63.80 61.90 62.90 39,792 -0.70(-1.10%)
Jul 28, 2017 62.80 63.80 62.50 63.60 42,331 +0.70(+1.11%)
Jul 27, 2017 61.50 63.15 61.30 62.90 47,560 +1.40(+2.28%)
Jul 26, 2017 62.80 62.80 61.50 61.50 31,786 -0.80(-1.28%)
Jul 25, 2017 61.20 62.60 61.20 62.30 45,303 +1.40(+2.30%)
Jul 24, 2017 61.50 61.90 60.10 60.90 107,315 -0.50(-0.81%)
Jul 21, 2017 64.20 64.20 61.30 61.40 80,315 -2.10(-3.31%)
Jul 20, 2017 64.80 64.80 63.10 63.50 52,616 -1.40(-2.16%)
Jul 19, 2017 63.90 64.90 63.55 64.90 40,244 +0.70(+1.09%)
Jul 18, 2017 63.30 65.00 63.20 64.20 61,890 +0.60(+0.94%)
Jul 17, 2017 61.20 63.90 60.70 63.60 98,103 +2.00(+3.25%)
Jul 14, 2017 60.80 61.65 60.70 61.60 46,676 +0.70(+1.15%)
Jul 13, 2017 60.50 61.10 60.02 60.90 49,836 +0.20(+0.33%)
Jul 12, 2017 60.80 61.90 60.10 60.70 37,741 +0.30(+0.50%)
Jul 11, 2017 59.20 60.50 58.90 60.40 52,184 +1.30(+2.20%)
Jul 10, 2017 60.30 60.85 59.10 59.10 56,222 -1.30(-2.15%)
Jul 07, 2017 60.20 61.00 59.80 60.40 65,692 +0.40(+0.67%)
Jul 06, 2017 61.10 61.50 59.80 60.00 80,269 -1.50(-2.44%)
Jul 05, 2017 62.10 62.40 60.80 61.50 61,599 -1.10(-1.76%)
Jul 03, 2017 60.70 62.90 60.60 62.60 34,188 +1.80(+2.96%)
Jun 30, 2017 61.70 62.20 60.10 60.80 63,458 -0.90(-1.46%)
Jun 29, 2017 62.40 62.90 60.80 61.70 54,265 -0.70(-1.12%)
Jun 28, 2017 62.40 63.75 62.35 62.40 85,069 -1.00(-1.58%)
Jun 27, 2017 65.60 66.00 63.30 63.40 79,039 -2.30(-3.50%)
Jun 26, 2017 64.30 65.70 64.00 65.70 62,298 +1.80(+2.82%)
Jun 23, 2017 63.60 64.10 63.10 63.90 60,892 +0.40(+0.63%)
Jun 22, 2017 62.70 64.10 62.70 63.50 35,206 +0.70(+1.11%)
Jun 21, 2017 65.00 65.10 62.70 62.80 59,115 -2.20(-3.38%)
Jun 20, 2017 65.60 66.10 64.10 65.00 52,580 -0.70(-1.07%)
Jun 19, 2017 64.40 66.20 64.30 65.70 47,040 +1.20(+1.86%)
Jun 16, 2017 64.00 64.90 64.00 64.50 111,967 +0.00(+0.00%)
Jun 15, 2017 64.20 65.60 64.00 64.50 46,134 -0.40(-0.62%)
Jun 14, 2017 66.20 66.40 64.55 64.90 50,342 -1.10(-1.67%)
Jun 13, 2017 66.10 66.90 64.33 66.00 69,331 -0.10(-0.15%)
Jun 12, 2017 66.80 68.20 65.50 66.10 78,386 -0.60(-0.90%)
Jun 09, 2017 65.00 67.10 64.40 66.70 73,323 +1.70(+2.62%)
Jun 08, 2017 62.50 65.20 62.10 65.00 84,311 +2.30(+3.67%)
Jun 07, 2017 62.80 63.40 62.40 62.70 36,981 -0.30(-0.48%)
Jun 06, 2017 62.40 63.80 61.90 63.00 45,628 +0.20(+0.32%)
Jun 05, 2017 64.00 64.10 62.60 62.80 29,107 -1.30(-2.03%)
Jun 02, 2017 62.90 64.70 62.90 64.10 62,152 +0.80(+1.26%)
Jun 01, 2017 61.50 63.50 61.00 63.30 50,052 +1.70(+2.76%)
May 31, 2017 61.00 61.70 59.70 61.60 62,888 +0.30(+0.49%)
May 30, 2017 62.60 63.00 61.20 61.30 36,781 -1.70(-2.70%)
May 26, 2017 63.00 63.40 62.40 63.00 28,206 -0.10(-0.16%)
May 25, 2017 64.40 65.30 62.60 63.10 39,736 -1.30(-2.02%)
May 24, 2017 63.90 65.15 63.10 64.40 45,905 +0.40(+0.63%)
May 23, 2017 64.60 65.10 63.90 64.00 49,751 -0.30(-0.47%)
May 22, 2017 63.70 65.00 63.20 64.30 75,761 +0.90(+1.42%)
May 19, 2017 61.10 63.90 61.10 63.40 80,358 +2.00(+3.26%)
May 18, 2017 59.40 61.70 58.90 61.40 78,991 +2.20(+3.72%)
May 17, 2017 58.70 59.60 58.14 59.20 66,694 -0.10(-0.17%)
May 16, 2017 59.60 59.60 58.40 59.30 47,163 +0.20(+0.34%)
May 15, 2017 59.10 60.35 58.60 59.10 68,259 -0.20(-0.34%)
May 12, 2017 61.00 61.20 58.70 59.30 87,697 -2.30(-3.73%)
May 11, 2017 61.10 61.80 60.30 61.60 88,426 -0.10(-0.16%)
May 10, 2017 59.80 62.00 58.90 61.70 67,799 +1.90(+3.18%)
May 09, 2017 60.90 61.00 59.00 59.80 86,541 -1.00(-1.64%)
May 08, 2017 61.90 62.00 59.30 60.80 87,046 -1.10(-1.78%)
May 05, 2017 63.10 64.30 60.89 61.90 79,364 -0.70(-1.12%)
May 04, 2017 64.40 64.40 61.30 62.60 95,918 -1.90(-2.95%)
May 03, 2017 63.90 65.10 63.25 64.50 84,817 +0.20(+0.31%)
May 02, 2017 64.10 64.50 63.20 64.30 58,716 +0.20(+0.31%)
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.