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 (%)
Nov 29, 2019 271.19 274.13 267.27 269.23 1,758 -1.96(-0.72%)
Nov 27, 2019 264.34 271.19 263.36 271.19 3,212 +6.85(+2.59%)
Nov 26, 2019 266.29 269.23 259.44 264.34 5,503 -0.98(-0.37%)
Nov 25, 2019 254.54 268.25 254.54 265.31 6,389 +10.77(+4.23%)
Nov 22, 2019 251.61 255.52 247.69 254.54 4,508 +2.94(+1.17%)
Nov 21, 2019 260.42 260.42 250.63 251.61 6,120 -8.81(-3.38%)
Nov 20, 2019 261.40 263.36 253.57 260.42 5,316 -0.98(-0.37%)
Nov 19, 2019 266.29 268.25 257.97 261.40 4,009 -1.96(-0.74%)
Nov 18, 2019 269.23 269.23 262.38 263.36 3,556 -1.96(-0.74%)
Nov 15, 2019 269.23 271.19 263.36 265.31 4,365 -0.98(-0.37%)
Nov 14, 2019 266.29 270.21 263.36 266.29 5,160 +0.00(+0.00%)
Nov 13, 2019 264.34 273.15 260.42 266.29 10,992 -0.98(-0.37%)
Nov 12, 2019 277.06 277.06 267.27 267.27 4,613 -7.83(-2.85%)
Nov 11, 2019 277.06 279.02 273.15 275.11 3,674 -3.92(-1.40%)
Nov 08, 2019 284.89 285.87 277.06 279.02 3,863 -5.87(-2.06%)
Nov 07, 2019 300.56 301.54 284.89 284.89 4,734 -12.73(-4.28%)
Nov 06, 2019 293.71 299.58 291.75 297.62 7,769 +1.96(+0.66%)
Nov 05, 2019 282.94 300.56 280.98 295.66 11,802 +12.73(+4.50%)
Nov 04, 2019 276.08 287.83 274.62 282.94 10,457 +8.81(+3.21%)
Nov 01, 2019 267.27 278.04 267.27 274.13 7,762 +6.85(+2.56%)
Oct 31, 2019 270.21 276.08 259.44 267.27 13,638 -4.89(-1.80%)
Oct 30, 2019 259.44 278.04 255.03 272.17 11,267 +17.62(+6.92%)
Oct 29, 2019 254.54 260.42 249.65 254.54 6,944 +0.00(+0.00%)
Oct 28, 2019 275.11 277.55 252.59 254.54 27,159 -17.30(-6.36%)
Oct 25, 2019 285.39 286.35 269.91 271.84 5,107 -13.54(-4.75%)
Oct 24, 2019 291.19 294.09 284.42 285.39 5,321 -1.93(-0.67%)
Oct 23, 2019 290.22 291.19 282.00 287.32 3,507 +0.97(+0.34%)
Oct 22, 2019 285.39 287.32 277.84 286.35 3,501 +0.97(+0.34%)
Oct 21, 2019 285.39 289.26 282.48 285.39 3,406 +3.87(+1.37%)
Oct 18, 2019 281.52 283.45 276.20 281.52 4,415 -0.97(-0.34%)
Oct 17, 2019 280.55 284.42 275.23 282.48 4,326 +1.94(+0.69%)
Oct 16, 2019 273.78 285.39 272.81 280.55 4,925 +8.71(+3.20%)
Oct 15, 2019 276.68 278.62 267.97 271.84 6,092 +3.87(+1.44%)
Oct 14, 2019 270.88 271.84 257.33 267.97 5,597 -5.81(-2.12%)
Oct 11, 2019 271.84 283.45 271.84 273.78 5,240 +5.81(+2.17%)
Oct 10, 2019 277.65 281.52 267.01 267.97 6,737 -11.61(-4.15%)
Oct 09, 2019 303.77 303.77 279.58 279.58 7,570 -20.32(-6.77%)
Oct 08, 2019 298.93 301.83 289.26 299.90 6,683 -1.94(-0.64%)
Oct 07, 2019 300.87 305.70 297.95 301.83 3,138 -2.90(-0.95%)
Oct 04, 2019 303.77 305.70 297.00 304.74 3,535 +1.94(+0.64%)
Oct 03, 2019 302.80 307.72 297.00 302.80 5,422 -4.84(-1.57%)
Oct 02, 2019 306.67 310.54 301.35 307.64 5,096 +0.97(+0.32%)
Oct 01, 2019 320.21 328.92 306.67 306.67 6,335 -13.54(-4.23%)
Sep 30, 2019 326.99 335.21 318.28 320.21 9,897 -14.51(-4.34%)
Sep 27, 2019 313.44 336.66 313.44 334.73 16,201 +22.25(+7.12%)
Sep 26, 2019 314.37 316.75 304.40 312.47 11,703 +4.75(+1.54%)
Sep 25, 2019 302.98 312.76 302.04 307.73 7,131 +4.75(+1.57%)
Sep 24, 2019 303.93 306.77 293.48 302.98 10,028 +0.00(+0.00%)
Sep 23, 2019 307.73 307.73 297.28 302.98 8,763 -4.75(-1.54%)
Sep 20, 2019 300.13 308.68 297.28 307.73 14,693 +7.60(+2.53%)
Sep 19, 2019 299.18 302.03 292.53 300.13 10,406 +2.85(+0.96%)
Sep 18, 2019 295.38 297.28 284.93 297.28 8,384 +2.85(+0.97%)
Sep 17, 2019 298.23 299.18 285.88 294.43 5,446 -4.75(-1.59%)
Sep 16, 2019 296.33 301.08 290.63 299.18 6,515 +2.85(+0.96%)
Sep 13, 2019 306.77 313.42 292.53 296.33 8,694 -9.50(-3.11%)
Sep 12, 2019 312.47 312.47 289.68 305.83 11,138 -8.55(-2.72%)
Sep 11, 2019 310.57 321.97 303.93 314.37 12,695 +3.80(+1.22%)
Sep 10, 2019 301.08 312.47 294.43 310.57 16,876 +9.50(+3.15%)
Sep 09, 2019 282.08 301.08 280.18 301.08 13,862 +19.00(+6.73%)
Sep 06, 2019 272.58 286.83 269.73 282.08 12,075 +8.55(+3.12%)
Sep 05, 2019 268.79 281.13 268.79 273.53 11,323 +4.75(+1.77%)
Sep 04, 2019 255.49 270.68 252.64 268.79 9,612 +13.30(+5.20%)
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.