Ashford Hospitality Trust Inc (NY: AHT )

0.6080 +0.0295 (+5.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.5776 0.6198 0.5750 0.6080 726,730 +0.03(+5.10%)
Oct 10, 2024 0.6150 0.6179 0.5336 0.5785 599,352 -0.02(-3.57%)
Oct 09, 2024 0.6600 0.6896 0.5801 0.5999 814,345 -0.07(-10.50%)
Oct 08, 2024 0.6900 0.6997 0.6600 0.6703 184,717 -0.03(-4.20%)
Oct 07, 2024 0.7252 0.7300 0.6345 0.6997 219,727 -0.03(-3.50%)
Oct 04, 2024 0.7358 0.7358 0.7007 0.7251 390,568 -0.00(-0.26%)
Oct 03, 2024 0.7100 0.7422 0.7000 0.7270 209,754 -0.01(-1.54%)
Oct 02, 2024 0.7100 0.7461 0.6900 0.7384 177,312 +0.01(+1.60%)
Oct 01, 2024 0.7300 0.7498 0.7100 0.7268 168,316 -0.02(-2.89%)
Sep 30, 2024 0.7600 0.7797 0.7102 0.7484 366,638 -0.00(-0.21%)
Sep 27, 2024 0.8100 0.8400 0.7150 0.7500 1,627,173 -0.13(-14.77%)
Sep 26, 2024 0.8700 0.8899 0.8532 0.8800 348,295 +0.00(+0.34%)
Sep 25, 2024 0.9000 0.9000 0.8658 0.8770 92,000 +0.02(+1.82%)
Sep 24, 2024 0.8400 0.8998 0.8400 0.8613 221,428 +0.03(+4.02%)
Sep 23, 2024 0.8900 0.9068 0.8207 0.8280 322,513 -0.08(-8.69%)
Sep 20, 2024 0.8750 0.9300 0.8750 0.9068 456,193 +0.03(+3.63%)
Sep 19, 2024 0.8700 0.9720 0.8700 0.8750 462,311 +0.01(+0.78%)
Sep 18, 2024 0.8700 0.9116 0.8201 0.8682 272,569 -0.02(-2.45%)
Sep 17, 2024 0.8000 0.9098 0.8000 0.8900 410,871 +0.08(+10.18%)
Sep 16, 2024 0.8000 0.8100 0.7776 0.8078 241,939 +0.02(+2.25%)
Sep 13, 2024 0.8100 0.8200 0.7700 0.7900 383,361 -0.03(-3.08%)
Sep 12, 2024 0.8500 0.8500 0.8050 0.8151 418,098 -0.01(-1.64%)
Sep 11, 2024 0.8200 0.8309 0.8000 0.8287 165,108 +0.02(+2.65%)
Sep 10, 2024 0.8420 0.8560 0.7500 0.8073 260,880 -0.04(-4.99%)
Sep 09, 2024 0.8600 0.9000 0.8350 0.8497 186,861 +0.00(+0.44%)
Sep 06, 2024 0.8734 0.8999 0.8402 0.8460 345,416 -0.04(-4.80%)
Sep 05, 2024 0.8890 0.9100 0.8310 0.8887 436,953 -0.00(-0.11%)
Sep 04, 2024 0.9000 0.9397 0.8601 0.8897 206,192 -0.01(-0.94%)
Sep 03, 2024 0.9500 0.9500 0.8850 0.8981 263,995 -0.04(-4.71%)
Aug 30, 2024 0.9700 0.9900 0.9300 0.9425 135,083 -0.03(-3.23%)
Aug 29, 2024 0.9840 0.9900 0.9600 0.9740 97,700 -0.01(-0.95%)
Aug 28, 2024 1.000 1.000 0.8900 0.9833 280,408 -0.04(-3.60%)
Aug 27, 2024 1.030 1.070 0.9860 1.020 408,277 -0.01(-0.97%)
Aug 26, 2024 1.020 1.040 0.9900 1.030 342,806 -0.01(-0.96%)
Aug 23, 2024 0.9100 1.040 0.9050 1.040 576,818 +0.13(+14.29%)
Aug 22, 2024 0.9300 0.9621 0.8916 0.9100 374,075 -0.03(-3.18%)
Aug 21, 2024 0.9600 0.9700 0.8910 0.9399 353,358 -0.02(-1.78%)
Aug 20, 2024 0.9100 0.9999 0.9080 0.9569 339,107 +0.05(+5.39%)
Aug 19, 2024 0.9300 0.9434 0.8900 0.9080 297,176 -0.00(-0.22%)
Aug 16, 2024 0.9200 0.9200 0.9000 0.9100 319,369 -0.02(-2.47%)
Aug 15, 2024 0.9200 0.9370 0.8741 0.9330 318,357 +0.04(+4.14%)
Aug 14, 2024 0.8900 0.9030 0.8611 0.8959 236,996 -0.01(-1.30%)
Aug 13, 2024 0.8799 0.9085 0.8545 0.9077 349,273 +0.03(+3.01%)
Aug 12, 2024 0.9800 0.9843 0.8708 0.8812 140,544 -0.02(-2.31%)
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%)
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.