Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.