MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

0.9020 -0.0040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.9200 0.9299 0.8800 0.9020 173,163 -0.00(-0.44%)
Aug 08, 2024 0.9200 0.9200 0.8840 0.9060 279,365 +0.00(+0.00%)
Aug 07, 2024 0.9301 0.9329 0.9000 0.9060 146,886 -0.02(-2.16%)
Aug 06, 2024 0.9317 0.9800 0.9088 0.9260 219,021 -0.00(-0.44%)
Aug 05, 2024 0.9341 0.9503 0.8821 0.9301 227,647 -0.05(-5.09%)
Aug 02, 2024 0.9800 1.000 0.9575 0.9800 261,535 -0.03(-2.97%)
Aug 01, 2024 1.020 1.040 0.9100 1.010 856,876 -0.03(-2.88%)
Jul 31, 2024 1.030 1.040 0.9600 1.040 399,900 +0.08(+8.48%)
Jul 30, 2024 0.9600 0.9693 0.9280 0.9587 293,285 +0.01(+1.49%)
Jul 29, 2024 1.030 1.030 0.9398 0.9446 359,502 -0.08(-7.39%)
Jul 26, 2024 1.010 1.030 0.9900 1.020 230,849 +0.02(+2.36%)
Jul 25, 2024 1.020 1.040 0.9853 0.9965 220,504 -0.01(-1.34%)
Jul 24, 2024 1.040 1.060 0.9822 1.010 528,754 -0.04(-3.81%)
Jul 23, 2024 1.060 1.070 1.020 1.050 261,180 +0.00(+0.00%)
Jul 22, 2024 1.030 1.070 1.010 1.050 533,319 +0.08(+8.25%)
Jul 19, 2024 1.020 1.070 0.9700 0.9700 607,172 -0.07(-6.73%)
Jul 18, 2024 1.080 1.130 1.010 1.040 537,752 -0.03(-2.80%)
Jul 17, 2024 1.060 1.090 1.030 1.070 389,013 +0.00(+0.00%)
Jul 16, 2024 1.050 1.098 1.045 1.070 664,006 +0.04(+3.88%)
Jul 15, 2024 1.070 1.070 1.030 1.030 287,067 -0.04(-3.74%)
Jul 12, 2024 1.060 1.070 1.050 1.070 314,307 +0.00(+0.00%)
Jul 11, 2024 1.030 1.070 1.030 1.070 335,439 +0.05(+4.90%)
Jul 10, 2024 1.020 1.070 1.000 1.020 346,192 +0.02(+2.00%)
Jul 09, 2024 1.000 1.020 0.9600 1.000 303,966 -0.01(-0.99%)
Jul 08, 2024 1.030 1.040 0.9789 1.010 423,015 +0.01(+1.40%)
Jul 05, 2024 0.9440 1.060 0.9300 0.9961 532,724 +0.02(+2.47%)
Jul 03, 2024 0.9396 0.9721 0.9200 0.9721 244,434 +0.09(+10.09%)
Jul 02, 2024 0.9500 0.9717 0.8830 0.8830 467,282 -0.04(-4.75%)
Jul 01, 2024 0.9800 0.9898 0.9000 0.9270 274,873 -0.04(-4.58%)
Jun 28, 2024 0.8900 0.9715 0.8867 0.9715 551,965 +0.10(+11.67%)
Jun 27, 2024 0.8700 0.9310 0.8510 0.8700 232,158 -0.01(-1.05%)
Jun 26, 2024 0.9200 0.9645 0.8655 0.8792 416,916 -0.09(-8.95%)
Jun 25, 2024 0.9300 1.050 0.9200 0.9656 770,612 +0.07(+7.79%)
Jun 24, 2024 0.8300 0.9333 0.8300 0.8958 274,390 +0.08(+9.24%)
Jun 21, 2024 0.8600 0.8600 0.8200 0.8200 569,498 -0.04(-4.65%)
Jun 20, 2024 0.9400 0.9400 0.8570 0.8600 411,975 -0.04(-4.44%)
Jun 18, 2024 0.9700 0.9800 0.9000 0.9000 365,159 -0.05(-5.26%)
Jun 17, 2024 1.000 1.000 0.7700 0.9500 698,327 -0.05(-4.95%)
Jun 14, 2024 1.020 1.020 0.9700 0.9995 648,024 -0.01(-1.04%)
Jun 13, 2024 1.050 1.100 0.9700 1.010 1,169,976 -0.03(-2.88%)
Jun 12, 2024 1.140 1.140 1.035 1.040 704,912 -0.05(-4.59%)
Jun 11, 2024 1.100 1.140 1.050 1.090 359,019 -0.02(-1.80%)
Jun 10, 2024 1.090 1.125 1.050 1.110 252,044 +0.02(+1.83%)
Jun 07, 2024 1.130 1.160 1.070 1.090 569,628 -0.06(-5.22%)
Jun 06, 2024 1.150 1.180 1.140 1.150 390,237 -0.02(-1.71%)
Jun 05, 2024 1.180 1.250 1.150 1.170 222,513 +0.02(+1.74%)
Jun 04, 2024 1.180 1.190 1.150 1.150 382,731 -0.02(-1.71%)
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.
TOP
Email a Story