Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2022	11.86	12.04	11.73	11.75	910,611	-0.05(-0.42%)
Aug 15, 2022	11.68	12.09	11.42	11.80	655,313	+0.27(+2.34%)
Aug 12, 2022	11.32	11.73	11.23	11.53	687,251	+0.37(+3.32%)
Aug 11, 2022	11.04	11.33	10.70	11.16	864,909	+0.28(+2.57%)
Aug 10, 2022	10.75	11.00	10.62	10.88	586,695	+0.38(+3.62%)
Aug 09, 2022	10.40	10.57	10.12	10.50	595,919	-0.04(-0.38%)
Aug 08, 2022	10.80	11.01	10.31	10.54	893,445	-0.08(-0.75%)
Aug 05, 2022	10.34	10.83	10.16	10.62	862,133	+0.11(+1.05%)
Aug 04, 2022	10.00	10.60	9.930	10.51	1,045,178	+0.62(+6.27%)
Aug 03, 2022	9.340	10.40	9.290	9.890	1,456,793	+0.66(+7.15%)
Aug 02, 2022	8.690	9.310	8.560	9.230	714,951	+0.54(+6.21%)
Aug 01, 2022	8.620	8.930	8.320	8.690	461,155	-0.03(-0.34%)
Jul 29, 2022	8.800	8.820	8.500	8.720	358,482	-0.06(-0.68%)
Jul 28, 2022	8.400	8.830	8.290	8.780	657,308	+0.50(+6.04%)
Jul 27, 2022	7.900	8.330	7.810	8.280	437,043	+0.37(+4.68%)
Jul 26, 2022	8.000	8.005	7.770	7.910	309,151	-0.11(-1.37%)
Jul 25, 2022	7.800	8.063	7.560	8.020	386,350	+0.26(+3.35%)
Jul 22, 2022	8.550	8.580	7.520	7.760	869,155	-0.76(-8.92%)
Jul 21, 2022	8.770	8.890	8.150	8.520	1,068,379	-0.66(-7.19%)
Jul 20, 2022	8.740	9.200	8.720	9.180	914,948	+0.50(+5.76%)
Jul 19, 2022	8.430	8.790	8.410	8.680	860,828	+0.54(+6.63%)
Jul 18, 2022	8.010	8.600	8.000	8.140	1,041,685	+0.33(+4.23%)
Jul 15, 2022	7.990	8.060	7.504	7.810	710,327	-0.06(-0.76%)
Jul 14, 2022	7.750	7.950	7.535	7.870	657,450	-0.05(-0.63%)
Jul 13, 2022	7.390	7.955	7.260	7.920	964,197	+0.35(+4.62%)
Jul 12, 2022	6.970	7.650	6.820	7.570	1,020,529	+0.61(+8.76%)
Jul 11, 2022	6.900	7.110	6.710	6.960	730,555	-0.09(-1.28%)
Jul 08, 2022	6.650	7.190	6.570	7.050	1,154,056	+0.40(+6.02%)
Jul 07, 2022	6.250	6.730	6.200	6.650	1,124,677	+0.46(+7.43%)
Jul 06, 2022	6.200	6.570	6.055	6.190	903,239	-0.06(-0.96%)
Jul 05, 2022	5.780	6.260	5.450	6.250	1,246,303	+0.27(+4.52%)
Jul 01, 2022	5.850	6.170	5.765	5.980	590,399	+0.00(+0.00%)
Jun 30, 2022	5.710	6.190	5.555	5.980	971,194	+0.12(+2.05%)
Jun 29, 2022	6.110	6.110	5.590	5.860	1,356,076	-0.31(-5.02%)
Jun 28, 2022	6.420	6.870	6.100	6.170	1,004,836	-0.12(-1.91%)
Jun 27, 2022	6.320	6.358	5.950	6.290	1,296,298	+0.04(+0.64%)
Jun 24, 2022	5.620	6.590	5.570	6.250	4,316,495	+0.70(+12.61%)
Jun 23, 2022	5.590	5.658	5.230	5.550	1,355,853	+0.02(+0.36%)
Jun 22, 2022	5.520	5.980	5.500	5.530	1,295,203	-0.20(-3.49%)
Jun 21, 2022	5.770	6.405	5.710	5.730	1,576,029	+0.09(+1.60%)
Jun 17, 2022	5.500	5.680	5.330	5.640	1,694,032	+0.21(+3.87%)
Jun 16, 2022	5.740	5.840	5.330	5.430	1,141,888	-0.58(-9.65%)
Jun 15, 2022	5.830	6.200	5.760	6.010	1,163,124	+0.24(+4.16%)
Jun 14, 2022	6.110	6.220	5.680	5.770	791,275	-0.21(-3.51%)
Jun 13, 2022	6.770	6.880	5.901	5.980	1,222,383	-1.18(-16.48%)
Jun 10, 2022	7.450	7.810	7.043	7.160	1,002,156	-0.55(-7.13%)
Jun 09, 2022	7.880	8.192	7.260	7.710	1,940,681	-0.29(-3.63%)
Jun 08, 2022	7.720	8.070	7.502	8.000	1,507,379	+0.24(+3.09%)
Jun 07, 2022	6.940	7.770	6.870	7.760	1,720,531	+0.73(+10.38%)
Jun 06, 2022	6.270	7.070	6.190	7.030	1,726,443	+0.90(+14.68%)
Jun 03, 2022	5.910	6.149	5.710	6.130	826,902	+0.12(+2.00%)
Jun 02, 2022	5.690	6.120	5.690	6.010	1,030,178	+0.31(+5.44%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Contact Cision

Products

About

My Services

Ashford Hospitality Trust Inc (NY: AHT )

Historical Prices