Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.200 +0.020 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.60	30.70	26.50	26.50	727,179	-1.80(-6.36%)
Nov 27, 2020	29.80	30.00	28.10	28.30	475,300	-1.50(-5.03%)
Nov 25, 2020	37.30	39.50	27.80	29.80	1,195,250	-7.70(-20.53%)
Nov 24, 2020	39.00	50.10	36.90	37.50	845,375	+0.90(+2.46%)
Nov 23, 2020	31.10	36.90	31.10	36.60	855,897	-3.40(-8.50%)
Nov 20, 2020	44.60	46.90	39.10	40.00	220,270	-2.50(-5.88%)
Nov 19, 2020	45.20	47.90	41.60	42.50	322,862	-3.80(-8.21%)
Nov 18, 2020	56.40	58.20	45.60	46.30	2,376,164	+1.80(+4.04%)
Nov 17, 2020	38.10	44.90	36.70	44.50	506,623	+4.30(+10.70%)
Nov 16, 2020	41.00	44.90	36.10	40.20	1,495,820	+7.20(+21.82%)
Nov 13, 2020	26.50	36.60	26.00	33.00	1,220,730	+7.60(+29.92%)
Nov 12, 2020	28.90	31.60	25.00	25.40	309,129	-4.90(-16.17%)
Nov 11, 2020	38.20	38.60	30.00	30.30	362,792	-10.50(-25.74%)
Nov 10, 2020	43.50	46.50	34.50	40.80	1,191,096	-6.50(-13.74%)
Nov 09, 2020	17.90	53.50	17.70	47.30	9,448,910	+32.90(+228.45%)
Nov 06, 2020	14.80	14.80	14.40	14.40	19,040	+0.00(+0.01%)
Nov 05, 2020	14.30	14.80	13.00	14.40	47,113	-0.30(-2.04%)
Nov 04, 2020	15.30	15.30	14.60	14.70	26,729	-0.70(-4.55%)
Nov 03, 2020	14.00	15.90	14.00	15.40	94,315	+1.10(+7.69%)

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.