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 (%)
Oct 30, 2020 13.70 13.98 12.70 12.90 104,310 -0.70(-5.15%)
Oct 29, 2020 13.60 14.40 13.40 13.60 107,754 -0.30(-2.16%)
Oct 28, 2020 14.70 15.00 13.40 13.90 123,700 -0.80(-5.44%)
Oct 27, 2020 15.90 16.10 14.50 14.70 148,163 -0.80(-5.16%)
Oct 26, 2020 18.10 18.30 15.50 15.50 87,421 -2.10(-11.93%)
Oct 23, 2020 17.90 19.30 17.20 17.60 186,450 +0.50(+2.92%)
Oct 22, 2020 16.40 23.00 16.20 17.10 891,216 +0.80(+4.91%)
Oct 21, 2020 14.60 16.50 14.30 16.30 251,511 +1.80(+12.41%)
Oct 20, 2020 13.30 15.00 13.30 14.50 187,375 +1.20(+9.02%)
Oct 19, 2020 13.60 14.00 13.20 13.30 111,704 -0.20(-1.48%)
Oct 16, 2020 14.20 14.20 13.40 13.50 42,700 -0.20(-1.46%)
Oct 15, 2020 13.70 14.30 13.10 13.70 84,496 -0.30(-2.14%)
Oct 14, 2020 14.20 16.20 13.90 14.00 290,776 +0.00(+0.00%)
Oct 13, 2020 15.10 15.20 13.90 14.00 50,273 -1.10(-7.28%)
Oct 12, 2020 16.50 16.50 14.90 15.10 39,307 -0.50(-3.21%)
Oct 09, 2020 14.80 15.70 14.51 15.60 86,780 +0.80(+5.41%)
Oct 08, 2020 15.00 15.30 14.60 14.80 58,240 +0.10(+0.68%)
Oct 07, 2020 13.90 15.20 13.20 14.70 222,187 -1.30(-8.13%)
Oct 06, 2020 16.40 16.40 15.90 16.00 58,708 -0.60(-3.61%)
Oct 05, 2020 17.40 17.80 15.90 16.60 89,347 -1.10(-6.21%)
Oct 02, 2020 18.70 18.70 15.80 17.70 297,600 +1.20(+7.27%)
Oct 01, 2020 17.00 17.70 15.96 16.50 57,706 +0.00(+0.00%)
Sep 30, 2020 16.60 17.10 16.20 16.50 60,648 -0.60(-3.51%)
Sep 29, 2020 18.30 18.30 15.90 17.10 149,258 -2.30(-11.86%)
Sep 28, 2020 17.90 28.80 16.80 19.40 1,280,765 +3.90(+25.16%)
Sep 25, 2020 14.80 15.60 13.53 15.50 106,630 +1.20(+8.39%)
Sep 24, 2020 14.60 15.50 14.01 14.30 61,697 -0.50(-3.38%)
Sep 23, 2020 17.20 17.20 13.50 14.80 114,442 -2.30(-13.45%)
Sep 22, 2020 18.40 18.69 17.00 17.10 67,080 -1.50(-8.06%)
Sep 21, 2020 20.00 20.00 18.20 18.60 43,217 -1.70(-8.37%)
Sep 18, 2020 20.80 21.50 19.82 20.30 220,080 +0.40(+2.01%)
Sep 17, 2020 20.60 21.20 19.80 19.90 97,097 -0.80(-3.86%)
Sep 16, 2020 21.50 21.82 19.70 20.70 58,618 -0.90(-4.17%)
Sep 15, 2020 18.90 22.40 18.90 21.60 110,797 +2.90(+15.51%)
Sep 14, 2020 19.00 20.10 17.80 18.70 92,479 -1.10(-5.56%)
Sep 11, 2020 22.50 22.50 19.30 19.80 109,010 -2.60(-11.61%)
Sep 10, 2020 24.60 24.90 22.20 22.40 106,863 -2.50(-10.04%)
Sep 09, 2020 24.00 25.70 23.20 24.90 101,775 -4.40(-15.02%)
Sep 08, 2020 29.10 30.10 27.70 29.30 31,295 +0.10(+0.34%)
Sep 04, 2020 29.20 30.12 28.30 29.20 27,990 +0.10(+0.34%)
Sep 03, 2020 29.90 31.50 28.90 29.10 30,829 -0.90(-3.00%)
Sep 02, 2020 30.10 30.40 28.10 30.00 40,892 +0.40(+1.35%)
Sep 01, 2020 31.40 31.40 29.00 29.60 39,620 -1.20(-3.90%)
Aug 31, 2020 31.30 32.16 30.00 30.80 28,078 -0.50(-1.60%)
Aug 28, 2020 28.40 31.47 27.41 31.30 68,920 +3.50(+12.59%)
Aug 27, 2020 27.10 29.40 27.00 27.80 37,224 +0.80(+2.96%)
Aug 26, 2020 29.20 29.34 26.15 27.00 75,358 -2.10(-7.22%)
Aug 25, 2020 31.30 31.40 28.60 29.10 78,621 -2.10(-6.73%)
Aug 24, 2020 31.10 32.27 30.10 31.20 61,242 +0.40(+1.30%)
Aug 21, 2020 33.30 34.00 30.65 30.80 82,210 -3.30(-9.68%)
Aug 20, 2020 33.30 34.85 33.00 34.10 52,677 +0.40(+1.19%)
Aug 19, 2020 33.30 34.17 31.70 33.70 76,684 +0.20(+0.60%)
Aug 18, 2020 34.40 35.40 33.40 33.50 63,077 -1.10(-3.18%)
Aug 17, 2020 36.30 36.40 34.60 34.60 76,441 -1.40(-3.89%)
Aug 14, 2020 35.80 37.10 35.10 36.00 44,200 -0.60(-1.64%)
Aug 13, 2020 37.10 38.40 36.20 36.60 46,842 -1.20(-3.17%)
Aug 12, 2020 39.10 39.80 36.50 37.80 59,407 -1.00(-2.58%)
Aug 11, 2020 41.80 41.80 38.60 38.80 75,736 -0.90(-2.27%)
Aug 10, 2020 39.70 41.13 39.20 39.70 46,510 +0.70(+1.79%)
Aug 07, 2020 39.10 39.90 38.10 39.00 39,890 -0.50(-1.27%)
Aug 06, 2020 39.40 41.70 39.20 39.50 32,163 -1.10(-2.71%)
Aug 05, 2020 40.70 42.30 39.13 40.60 39,874 +0.50(+1.25%)
Aug 04, 2020 36.10 42.00 35.50 40.10 61,726 +2.60(+6.93%)
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.