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 (%)
Jun 29, 2018 682.52 700.64 679.07 698.91 13,169 +17.26(+2.53%)
Jun 28, 2018 664.40 689.42 661.81 681.66 13,225 +15.53(+2.33%)
Jun 27, 2018 621.94 668.67 619.39 666.12 14,685 +53.53(+8.74%)
Jun 26, 2018 616.00 627.89 611.32 612.60 7,459 -3.40(-0.55%)
Jun 25, 2018 613.45 619.39 606.65 616.00 6,356 -0.85(-0.14%)
Jun 22, 2018 601.55 618.54 600.70 616.85 18,462 +15.29(+2.54%)
Jun 21, 2018 595.60 603.25 589.23 601.55 5,432 +5.10(+0.85%)
Jun 20, 2018 595.60 599.00 591.36 596.45 5,153 +4.25(+0.72%)
Jun 19, 2018 591.36 600.70 588.81 592.21 5,489 -3.40(-0.57%)
Jun 18, 2018 587.96 609.62 587.96 595.60 5,715 +7.65(+1.30%)
Jun 15, 2018 603.25 587.96 587.96 22,832 -15.29(-2.54%)
Jun 14, 2018 596.45 604.10 593.48 603.25 4,584 +10.20(+1.72%)
Jun 13, 2018 609.20 610.05 590.08 593.05 5,423 -14.44(-2.38%)
Jun 12, 2018 607.50 615.14 605.80 607.50 5,846 -2.55(-0.42%)
Jun 11, 2018 614.30 617.69 605.80 610.05 5,144 -5.95(-0.97%)
Jun 08, 2018 627.89 631.29 616.00 616.00 5,055 -11.04(-1.76%)
Jun 07, 2018 627.04 635.54 626.19 627.04 4,848 -1.70(-0.27%)
Jun 06, 2018 625.34 628.74 3,629 +0.85(+0.14%)
Jun 05, 2018 635.54 638.51 627.04 627.89 6,749 -6.80(-1.07%)
Jun 04, 2018 629.59 643.18 629.16 634.69 5,590 +5.95(+0.95%)
Jun 01, 2018 631.29 633.84 622.38 628.74 5,365 +2.55(+0.41%)
May 31, 2018 630.44 636.39 623.22 626.19 8,967 -5.10(-0.81%)
May 30, 2018 619.39 636.39 613.45 631.29 5,628 +12.75(+2.06%)
May 29, 2018 613.45 621.94 613.02 618.54 4,830 +0.00(+0.00%)
May 25, 2018 618.54 618.54 618.54 0 -1.70(-0.27%)
May 24, 2018 612.60 621.94 610.05 620.24 4,158 +8.50(+1.39%)
May 23, 2018 594.75 613.87 591.36 611.75 5,108 +16.99(+2.86%)
May 22, 2018 593.05 601.55 589.66 594.75 4,878 +0.85(+0.14%)
May 21, 2018 589.66 597.30 586.26 593.90 4,163 +10.20(+1.75%)
May 18, 2018 583.71 587.96 577.76 583.71 3,874 +4.25(+0.73%)
May 17, 2018 581.16 589.66 578.61 579.46 4,151 +0.00(+0.00%)
May 16, 2018 581.16 586.26 577.76 579.46 4,483 -1.70(-0.29%)
May 15, 2018 596.45 596.45 579.46 581.16 6,882 -8.50(-1.44%)
May 14, 2018 609.20 613.45 588.81 589.66 7,953 -16.99(-2.80%)
May 11, 2018 609.20 614.30 604.95 606.65 3,821 -4.25(-0.70%)
May 10, 2018 610.05 618.54 608.35 610.90 5,080 +4.25(+0.70%)
May 09, 2018 598.15 610.05 595.35 606.65 4,252 +8.50(+1.42%)
May 08, 2018 601.55 610.05 595.60 598.15 8,642 -11.05(-1.81%)
May 07, 2018 599.00 611.75 594.75 609.20 5,529 +12.75(+2.14%)
May 04, 2018 594.75 605.80 588.81 596.45 4,859 -1.70(-0.28%)
May 03, 2018 594.75 601.55 593.05 598.15 3,992 +3.40(+0.57%)
May 02, 2018 586.26 599.00 580.31 594.75 5,392 +7.65(+1.30%)
May 01, 2018 584.56 590.50 577.34 587.11 4,000 +2.55(+0.44%)
Apr 30, 2018 590.50 597.30 584.56 584.56 4,106 -4.25(-0.72%)
Apr 27, 2018 584.56 594.75 584.56 588.81 6,861 +3.40(+0.58%)
Apr 26, 2018 596.45 597.30 585.41 585.41 3,267 -7.65(-1.29%)
Apr 25, 2018 602.40 606.65 590.93 593.05 6,658 -11.05(-1.83%)
Apr 24, 2018 602.40 606.65 598.15 604.10 4,315 +5.10(+0.85%)
Apr 23, 2018 591.36 599.85 590.50 599.00 4,019 +11.04(+1.88%)
Apr 20, 2018 587.96 595.60 587.11 587.96 3,497 -2.55(-0.43%)
Apr 19, 2018 602.40 604.95 586.26 590.50 4,250 -11.90(-1.97%)
Apr 18, 2018 596.45 606.65 596.45 602.40 5,613 +6.80(+1.14%)
Apr 17, 2018 590.50 598.15 582.01 595.60 7,320 +8.50(+1.45%)
Apr 16, 2018 573.51 590.50 570.97 587.11 6,021 +14.44(+2.52%)
Apr 13, 2018 569.26 573.51 563.32 572.66 6,001 +5.10(+0.90%)
Apr 12, 2018 565.02 569.26 550.15 567.57 4,779 +7.65(+1.37%)
Apr 11, 2018 548.87 559.92 548.87 559.92 3,325 +8.50(+1.54%)
Apr 10, 2018 559.07 559.92 550.57 551.42 3,845 -1.70(-0.31%)
Apr 09, 2018 569.26 569.26 550.57 553.12 4,299 -11.05(-1.96%)
Apr 06, 2018 569.26 575.21 561.62 564.17 4,671 -7.65(-1.34%)
Apr 05, 2018 570.96 572.66 565.02 571.81 4,055 +1.70(+0.30%)
Apr 04, 2018 551.42 572.66 550.57 570.11 6,963 +14.44(+2.60%)
Apr 03, 2018 543.77 558.22 542.08 555.67 7,192 +12.75(+2.35%)
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.