Ashford Hospitality Trust Inc (NY: AHT )

13.32 USD -0.24 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.50 50.60 48.80 49.50 68,388 +0.00(+0.00%)
Jan 30, 2019 47.60 49.70 47.60 49.50 60,896 +2.00(+4.21%)
Jan 29, 2019 47.30 48.00 46.70 47.50 40,263 +0.10(+0.21%)
Jan 28, 2019 47.10 47.70 46.70 47.40 26,952 +0.30(+0.64%)
Jan 25, 2019 46.50 47.25 46.30 47.10 27,050 +0.90(+1.95%)
Jan 24, 2019 46.20 46.65 45.55 46.20 28,624 +0.10(+0.22%)
Jan 23, 2019 47.10 47.10 45.90 46.10 30,370 -0.70(-1.50%)
Jan 22, 2019 48.20 48.50 46.00 46.80 48,644 -1.50(-3.11%)
Jan 18, 2019 47.50 48.80 47.00 48.30 58,120 +0.80(+1.68%)
Jan 17, 2019 46.70 47.50 46.30 47.50 41,087 +0.80(+1.71%)
Jan 16, 2019 46.70 47.80 46.20 46.70 61,098 +0.30(+0.65%)
Jan 15, 2019 46.20 46.40 45.50 46.40 44,751 +0.40(+0.87%)
Jan 14, 2019 47.00 47.30 45.50 46.00 43,115 -1.20(-2.54%)
Jan 11, 2019 47.20 47.20 46.40 47.20 69,300 -0.10(-0.21%)
Jan 10, 2019 47.90 48.60 46.90 47.30 55,883 -0.30(-0.63%)
Jan 09, 2019 47.00 47.90 45.80 47.60 75,780 +1.20(+2.59%)
Jan 08, 2019 44.60 46.70 43.90 46.40 61,435 +1.70(+3.80%)
Jan 07, 2019 43.60 44.90 42.95 44.70 76,584 +1.10(+2.52%)
Jan 04, 2019 40.50 44.00 40.50 43.60 85,260 +3.50(+8.73%)
Jan 03, 2019 40.50 41.40 40.00 40.10 61,194 -1.00(-2.43%)
Jan 02, 2019 39.50 41.40 39.10 41.10 86,117 +1.10(+2.75%)
Dec 31, 2018 39.90 40.70 39.35 40.00 72,510 +0.80(+2.04%)
Dec 28, 2018 39.30 40.20 38.60 39.20 81,570 -0.90(-2.24%)
Dec 27, 2018 40.50 40.90 38.50 40.10 83,807 -0.90(-2.20%)
Dec 26, 2018 39.60 41.00 38.60 41.00 97,410 +1.60(+4.06%)
Dec 24, 2018 40.00 40.90 39.40 39.40 48,340 -0.70(-1.75%)
Dec 21, 2018 40.10 41.10 38.60 40.10 445,280 +0.10(+0.25%)
Dec 20, 2018 41.30 41.80 39.60 40.00 90,395 -1.40(-3.38%)
Dec 19, 2018 43.20 43.50 41.15 41.40 50,937 -1.80(-4.17%)
Dec 18, 2018 41.90 43.75 41.20 43.20 70,943 +2.40(+5.88%)
Dec 17, 2018 43.30 43.90 40.10 40.80 131,966 -2.30(-5.34%)
Dec 14, 2018 42.80 44.50 42.80 43.10 69,930 +0.00(+0.00%)
Dec 13, 2018 44.70 45.40 43.00 43.10 79,254 -1.60(-3.58%)
Dec 12, 2018 45.90 47.00 44.70 44.70 57,719 -1.20(-2.61%)
Dec 11, 2018 47.20 48.20 45.50 45.90 66,003 -0.70(-1.50%)
Dec 10, 2018 47.30 47.30 45.75 46.60 58,659 -0.50(-1.06%)
Dec 07, 2018 48.70 48.70 47.00 47.10 40,500 -1.60(-3.29%)
Dec 06, 2018 48.00 48.80 47.00 48.70 61,442 +0.50(+1.04%)
Dec 04, 2018 50.60 50.90 48.00 48.20 38,020 -2.50(-4.93%)
Dec 03, 2018 49.80 50.80 49.00 50.70 39,293 +1.20(+2.42%)
Nov 30, 2018 50.20 50.90 48.85 49.50 40,000 -0.80(-1.59%)
Nov 29, 2018 50.70 51.20 50.00 50.30 21,877 -0.90(-1.76%)
Nov 28, 2018 49.20 51.30 48.10 51.20 56,075 +2.00(+4.07%)
Nov 27, 2018 49.80 50.30 49.20 49.20 35,645 -0.70(-1.40%)
Nov 26, 2018 50.00 50.70 49.40 49.90 46,913 -0.10(-0.20%)
Nov 23, 2018 50.00 50.65 49.40 50.00 13,700 -0.20(-0.40%)
Nov 21, 2018 50.20 50.20 50.20 0 +1.60(+3.29%)
Nov 20, 2018 48.90 49.30 48.20 48.60 36,123 -0.30(-0.61%)
Nov 19, 2018 49.40 49.90 48.80 48.90 24,791 -0.50(-1.01%)
Nov 16, 2018 49.40 49.50 48.60 49.40 39,820 -0.10(-0.20%)
Nov 15, 2018 51.00 51.00 49.10 49.50 68,848 -2.10(-4.07%)
Nov 14, 2018 51.90 52.05 50.50 51.60 42,907 +0.00(+0.00%)
Nov 13, 2018 50.90 52.20 50.70 51.60 39,406 +1.10(+2.18%)
Nov 12, 2018 51.70 52.20 50.30 50.50 41,601 -1.20(-2.32%)
Nov 09, 2018 53.70 54.30 51.30 51.70 60,290 -2.80(-5.14%)
Nov 08, 2018 53.40 54.70 52.70 54.50 41,981 +0.90(+1.68%)
Nov 07, 2018 53.60 54.00 52.50 53.60 44,688 +0.20(+0.37%)
Nov 06, 2018 53.40 54.80 52.60 53.40 29,050 +0.00(+0.00%)
Nov 05, 2018 52.20 53.60 51.70 53.40 38,400 +1.40(+2.69%)
Nov 02, 2018 54.90 55.40 50.00 52.00 54,780 +0.60(+1.17%)
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.