Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 535.05 540.05 529.22 536.72 5,652 +1.67(+0.31%)
Jan 30, 2018 546.72 546.72 535.05 535.05 3,514 -11.67(-2.13%)
Jan 29, 2018 557.55 558.39 539.22 546.72 4,927 -10.83(-1.94%)
Jan 26, 2018 572.55 573.39 551.72 557.55 4,341 -14.17(-2.48%)
Jan 25, 2018 579.22 579.64 567.55 571.72 3,629 -6.67(-1.15%)
Jan 24, 2018 570.89 580.89 569.22 578.39 4,850 +8.33(+1.46%)
Jan 23, 2018 560.05 570.47 555.05 570.05 4,380 +10.00(+1.79%)
Jan 22, 2018 554.22 561.72 550.89 560.05 3,302 +3.33(+0.60%)
Jan 19, 2018 545.88 560.05 545.88 556.72 5,740 +8.33(+1.52%)
Jan 18, 2018 563.39 565.05 546.72 548.39 3,597 -15.00(-2.66%)
Jan 17, 2018 561.72 565.05 559.22 563.39 4,411 +3.33(+0.60%)
Jan 16, 2018 560.05 569.22 558.39 560.05 4,983 +2.50(+0.45%)
Jan 12, 2018 557.55 557.55 557.55 0 -5.83(-1.04%)
Jan 11, 2018 556.72 566.72 555.05 563.39 4,311 +5.00(+0.90%)
Jan 10, 2018 564.64 558.39 6,873 +0.83(+0.15%)
Jan 09, 2018 551.72 565.05 547.55 557.55 4,935 +5.83(+1.06%)
Jan 08, 2018 550.05 555.89 543.38 551.72 5,618 +4.17(+0.76%)
Jan 05, 2018 543.38 549.14 539.22 547.55 6,776 +5.00(+0.92%)
Jan 04, 2018 552.55 554.22 540.88 542.55 5,143 -7.50(-1.36%)
Jan 03, 2018 568.39 569.28 546.30 550.05 6,159 -19.17(-3.37%)
Jan 02, 2018 560.89 572.55 557.55 569.22 5,022 +8.33(+1.49%)
Dec 29, 2017 560.89 560.89 560.89 0 -7.50(-1.32%)
Dec 28, 2017 545.88 570.89 545.05 568.39 6,292 +11.67(+2.10%)
Dec 27, 2017 562.45 564.09 556.72 556.72 2,716 -2.46(-0.44%)
Dec 26, 2017 552.63 564.09 552.63 559.18 3,072 +5.73(+1.04%)
Dec 22, 2017 553.45 556.72 549.35 553.45 4,506 +2.46(+0.45%)
Dec 21, 2017 546.08 563.27 543.62 550.99 5,706 +9.01(+1.66%)
Dec 20, 2017 542.80 550.99 541.98 541.98 7,364 +2.46(+0.46%)
Dec 19, 2017 573.91 573.91 537.89 539.53 10,148 -34.39(-5.99%)
Dec 18, 2017 560.00 577.19 560.00 573.91 9,724 +18.83(+3.39%)
Dec 15, 2017 551.81 560.81 550.99 555.08 23,937 +2.46(+0.44%)
Dec 14, 2017 557.54 561.63 548.94 552.63 5,716 -6.55(-1.17%)
Dec 13, 2017 548.53 562.45 546.08 559.18 5,685 +9.83(+1.79%)
Dec 12, 2017 547.71 553.45 537.07 549.35 6,648 +3.27(+0.60%)
Dec 11, 2017 542.80 548.53 542.80 546.08 5,508 -2.46(-0.45%)
Dec 08, 2017 549.35 553.45 546.08 548.53 3,933 -1.64(-0.30%)
Dec 07, 2017 545.26 555.08 542.80 550.17 4,374 +0.00(+0.00%)
Dec 06, 2017 538.71 553.45 536.25 550.17 6,573 +10.64(+1.97%)
Dec 05, 2017 532.16 541.16 526.84 539.53 6,198 +6.55(+1.23%)
Dec 04, 2017 533.80 541.98 528.88 532.98 8,034 -0.82(-0.15%)
Dec 01, 2017 530.52 536.25 526.02 533.80 4,882 +0.82(+0.15%)
Nov 30, 2017 541.16 541.65 528.88 532.98 7,064 -8.19(-1.51%)
Nov 29, 2017 519.06 541.98 519.06 541.16 6,765 +22.92(+4.42%)
Nov 28, 2017 524.79 524.79 514.97 518.24 5,815 -6.55(-1.25%)
Nov 27, 2017 531.34 532.16 522.33 524.79 4,521 -7.37(-1.38%)
Nov 24, 2017 528.88 532.98 527.56 532.16 2,442 +4.09(+0.78%)
Nov 22, 2017 529.70 536.25 528.07 528.07 3,915 -2.46(-0.46%)
Nov 21, 2017 525.61 539.12 525.61 530.52 4,423 +6.55(+1.25%)
Nov 20, 2017 526.43 527.25 518.24 523.97 4,088 -3.27(-0.62%)
Nov 17, 2017 516.60 531.34 515.87 527.25 3,407 +7.37(+1.42%)
Nov 16, 2017 514.15 527.25 514.15 519.88 4,982 +4.91(+0.95%)
Nov 15, 2017 512.51 519.88 510.87 514.97 5,713 +0.00(+0.00%)
Nov 14, 2017 512.51 518.24 510.05 514.97 5,362 +0.00(+0.00%)
Nov 13, 2017 514.97 517.42 510.05 514.97 3,978 -1.64(-0.32%)
Nov 10, 2017 516.60 524.79 515.78 516.60 2,862 -4.09(-0.79%)
Nov 09, 2017 518.24 524.79 514.97 520.70 4,661 +0.82(+0.16%)
Nov 08, 2017 507.60 524.38 506.78 519.88 6,606 +12.28(+2.42%)
Nov 07, 2017 513.33 528.88 504.32 507.60 9,540 -6.55(-1.27%)
Nov 06, 2017 515.78 518.25 510.87 514.15 5,833 -2.46(-0.48%)
Nov 03, 2017 546.89 566.54 508.42 516.60 13,457 -64.68(-11.13%)
Nov 02, 2017 576.37 585.37 565.32 581.28 5,451 +4.91(+0.85%)
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.