Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.8750 +0.0050 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 232.34 243.65 232.34 235.81 13,734 +4.35(+1.88%)
Jul 30, 2019 225.37 232.77 224.50 231.46 11,021 +5.22(+2.31%)
Jul 29, 2019 227.11 229.72 224.07 226.24 8,483 +0.00(+0.00%)
Jul 26, 2019 222.76 229.29 220.14 226.24 13,077 +5.22(+2.36%)
Jul 25, 2019 227.98 227.98 220.15 221.02 10,215 -6.96(-3.05%)
Jul 24, 2019 225.37 229.72 221.89 227.98 15,718 +5.22(+2.34%)
Jul 23, 2019 220.15 224.50 219.28 222.76 12,344 +3.48(+1.59%)
Jul 22, 2019 221.89 225.37 217.54 219.28 10,685 +4.35(+2.02%)
Jul 19, 2019 217.54 221.89 211.45 214.93 22,269 +0.00(+0.00%)
Jul 18, 2019 225.37 225.37 214.50 214.93 29,175 -10.44(-4.63%)
Jul 17, 2019 228.85 232.34 221.89 225.37 13,893 -4.35(-1.89%)
Jul 16, 2019 221.02 233.21 219.28 229.72 21,944 +9.57(+4.35%)
Jul 15, 2019 223.63 229.72 219.28 220.15 12,909 +0.00(+0.00%)
Jul 12, 2019 214.06 224.50 209.71 220.15 19,744 +5.22(+2.43%)
Jul 11, 2019 221.02 223.63 207.97 214.93 18,246 -8.70(-3.89%)
Jul 10, 2019 232.34 232.34 220.16 223.63 11,117 -5.22(-2.28%)
Jul 09, 2019 222.76 232.34 214.93 228.85 19,129 +2.61(+1.15%)
Jul 08, 2019 241.04 243.65 224.50 226.24 19,778 -14.79(-6.14%)
Jul 05, 2019 241.04 247.13 238.43 241.04 9,398 -0.87(-0.36%)
Jul 03, 2019 245.39 247.13 238.43 241.91 10,411 -3.48(-1.42%)
Jul 02, 2019 244.52 247.56 241.91 245.39 12,142 +0.87(+0.36%)
Jul 01, 2019 261.05 263.66 244.52 244.52 12,820 -13.92(-5.39%)
Jun 28, 2019 254.96 261.49 251.48 258.44 21,052 +4.35(+1.71%)
Jun 27, 2019 241.91 256.70 241.91 254.09 17,369 +0.00(+0.00%)
Jun 26, 2019 -290.75 -293.64 -274.87 -274.87 4,294,951,595 +0.00(+0.00%)
Jun 25, 2019 -293.73 -298.69 -285.79 -285.79 4,294,953,067 +0.00(+0.00%)
Jun 24, 2019 -307.62 -309.60 -290.25 -292.74 4,294,945,825 +0.00(+0.00%)
Jun 21, 2019 -316.55 -319.53 -306.63 -306.63 4,294,921,564 +0.00(+0.00%)
Jun 20, 2019 -324.49 -328.46 -315.56 -318.54 4,294,953,472 +0.00(+0.00%)
Jun 19, 2019 -332.43 -332.43 -314.57 -316.55 4,294,953,348 +0.00(+0.00%)
Jun 18, 2019 -346.32 -346.32 -313.57 -331.44 4,294,940,926 +0.00(+0.00%)
Jun 17, 2019 -357.24 -357.24 -336.40 -346.32 4,294,945,167 +0.00(+0.00%)
Jun 14, 2019 -392.96 -393.95 -343.34 -362.20 4,294,932,564 +0.00(+0.00%)
Jun 13, 2019 -429.68 -435.63 -422.73 -425.71 4,294,961,030 +0.00(+0.00%)
Jun 12, 2019 -441.58 -441.58 -426.70 -426.70 4,294,961,749 +0.00(+0.00%)
Jun 11, 2019 -445.55 -458.45 -435.63 -440.59 4,294,959,282 +0.00(+0.00%)
Jun 10, 2019 -426.70 -445.55 -425.71 -442.57 4,294,960,918 +0.00(+0.00%)
Jun 07, 2019 -419.75 -431.16 -410.82 -422.73 4,294,959,274 +0.00(+0.00%)
Jun 06, 2019 -444.56 -444.56 -411.81 -416.77 4,294,956,984 +0.00(+0.00%)
Jun 05, 2019 -443.57 -451.26 -439.99 -444.56 4,294,963,502 +0.00(+0.00%)
Jun 04, 2019 -441.58 -446.21 -433.64 -443.57 4,294,962,177 +0.00(+0.00%)
Jun 03, 2019 -447.54 -452.50 -426.70 -437.61 4,294,959,959 +0.00(+0.00%)
May 31, 2019 -443.57 -446.55 -429.68 -442.57 4,294,958,392 +0.00(+0.00%)
May 30, 2019 -466.39 -467.38 -445.55 -449.52 4,294,962,875 +0.00(+0.00%)
May 29, 2019 -480.28 -481.28 -462.42 -464.41 4,294,962,974 +0.00(+0.00%)
May 28, 2019 -489.21 -493.30 -480.28 -484.25 4,294,961,581 +0.00(+0.00%)
May 24, 2019 -494.18 -498.14 -480.28 -490.21 4,294,963,358 +0.00(+0.00%)
May 23, 2019 -498.14 -498.14 -486.24 -490.21 4,294,962,724 +0.00(+0.00%)
May 22, 2019 -504.10 -509.06 -499.14 -501.12 4,294,963,568 +0.00(+0.00%)
May 21, 2019 -508.07 -512.04 -502.12 -507.08 4,294,963,135 +0.00(+0.00%)
May 20, 2019 -518.98 -520.97 -506.08 -507.08 4,294,963,168 +0.00(+0.00%)
May 17, 2019 -532.88 -535.85 -517.00 -524.94 4,294,964,477 +0.00(+0.00%)
May 16, 2019 -525.93 -542.80 -522.95 -537.84 4,294,964,015 +0.00(+0.00%)
May 15, 2019 -517.99 -527.91 -515.01 -525.93 4,294,962,195 +0.00(+0.00%)
May 14, 2019 -522.95 -527.91 -518.98 -522.95 4,294,962,727 +0.00(+0.00%)
May 13, 2019 -532.88 -534.86 -517.99 -519.98 4,294,961,197 +0.00(+0.00%)
May 10, 2019 -544.78 -547.76 -533.37 -540.82 4,294,963,873 +0.00(+0.00%)
May 09, 2019 -540.82 -549.75 -532.88 -546.77 4,294,960,891 +0.00(+0.00%)
May 08, 2019 -548.75 -554.71 -543.79 -543.79 4,294,964,254 +0.00(+0.00%)
May 07, 2019 -558.68 -564.63 -539.82 -545.78 4,294,961,293 +0.00(+0.00%)
May 06, 2019 -552.72 -563.64 -545.78 -562.65 4,294,961,217 +0.00(+0.00%)
May 03, 2019 -555.70 -584.48 -555.70 -561.65 4,294,961,720 +0.00(+0.00%)
May 02, 2019 -555.70 -574.55 -554.71 -563.64 4,294,960,843 +0.00(+0.00%)
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.