Ashford Hospitality Trust Inc (NY: AHT )

4.680 USD -0.410 (-8.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 68.80 70.70 68.30 70.30 160,608 +1.90(+2.78%)
Nov 27, 2015 68.10 69.05 68.00 68.40 32,640 +0.30(+0.44%)
Nov 25, 2015 64.70 68.10 68.10 68.10 62,400 +3.20(+4.93%)
Nov 24, 2015 65.00 65.50 64.45 64.90 47,058 -0.50(-0.76%)
Nov 23, 2015 64.20 65.70 63.40 65.40 80,229 +1.40(+2.19%)
Nov 20, 2015 63.50 64.40 63.00 64.00 66,738 +1.00(+1.59%)
Nov 19, 2015 62.60 63.50 62.50 63.00 42,628 -0.20(-0.32%)
Nov 18, 2015 63.20 63.40 62.10 63.20 66,196 +0.50(+0.80%)
Nov 17, 2015 64.30 65.10 62.70 62.70 61,668 -1.40(-2.18%)
Nov 16, 2015 64.30 64.30 63.50 64.10 42,036 +0.20(+0.31%)
Nov 13, 2015 65.40 66.30 63.80 63.90 67,842 -1.30(-1.99%)
Nov 12, 2015 66.00 67.20 65.00 65.20 78,456 -1.00(-1.51%)
Nov 11, 2015 66.70 66.70 65.30 66.20 77,118 -0.30(-0.45%)
Nov 10, 2015 64.80 66.60 64.20 66.50 68,590 +1.60(+2.47%)
Nov 09, 2015 66.80 67.10 64.10 64.90 63,054 -2.40(-3.57%)
Nov 06, 2015 66.10 67.30 61.80 67.30 104,584 +0.70(+1.05%)
Nov 05, 2015 69.50 71.50 66.60 66.60 68,606 -2.70(-3.90%)
Nov 04, 2015 70.10 71.10 69.30 69.30 77,985 -0.80(-1.14%)
Nov 03, 2015 69.20 70.88 69.00 70.10 56,095 +0.70(+1.01%)
Nov 02, 2015 68.80 69.70 68.40 69.40 87,661 +0.60(+0.87%)
Oct 30, 2015 67.90 69.10 67.30 68.80 110,164 +0.80(+1.18%)
Oct 29, 2015 66.60 68.40 66.20 68.00 100,797 +0.90(+1.34%)
Oct 28, 2015 66.10 67.80 64.90 67.10 102,704 +1.20(+1.82%)
Oct 27, 2015 69.20 69.30 63.40 65.90 235,442 -6.00(-8.34%)
Oct 26, 2015 73.90 75.10 71.50 71.90 87,012 -1.60(-2.18%)
Oct 23, 2015 74.50 74.55 72.30 73.50 169,999 -1.00(-1.34%)
Oct 22, 2015 72.80 75.05 71.80 74.50 112,290 +2.70(+3.76%)
Oct 21, 2015 72.80 73.60 71.80 71.80 108,189 -0.70(-0.97%)
Oct 20, 2015 72.10 73.10 71.50 72.50 122,221 +0.40(+0.55%)
Oct 19, 2015 71.20 72.30 70.90 72.10 87,305 +1.00(+1.41%)
Oct 16, 2015 70.70 71.80 69.70 71.10 121,348 +0.80(+1.14%)
Oct 15, 2015 68.40 70.70 68.10 70.30 307,714 +2.20(+3.23%)
Oct 14, 2015 68.20 68.70 67.40 68.10 57,145 -0.20(-0.29%)
Oct 13, 2015 69.60 70.80 68.10 68.30 50,318 -1.80(-2.57%)
Oct 12, 2015 70.40 70.95 69.69 70.10 54,458 -0.20(-0.28%)
Oct 09, 2015 70.40 70.70 69.60 70.30 58,652 +0.10(+0.14%)
Oct 08, 2015 69.60 71.00 69.50 70.20 103,325 +0.30(+0.43%)
Oct 07, 2015 68.10 70.60 68.10 69.90 91,628 +2.10(+3.10%)
Oct 06, 2015 67.10 68.90 67.10 67.80 66,961 +0.40(+0.59%)
Oct 05, 2015 63.60 67.80 63.50 67.40 96,366 +4.10(+6.48%)
Oct 02, 2015 61.80 63.30 60.90 63.30 87,844 +0.60(+0.96%)
Oct 01, 2015 60.90 62.90 60.20 62.70 63,858 +1.70(+2.79%)
Sep 30, 2015 61.30 61.80 60.10 61.00 171,623 +0.10(+0.16%)
Sep 29, 2015 62.50 62.90 60.80 60.90 70,274 -1.70(-2.72%)
Sep 28, 2015 66.30 66.70 61.60 62.60 115,642 -4.70(-6.98%)
Sep 25, 2015 69.50 69.50 66.80 67.30 85,458 -1.80(-2.60%)
Sep 24, 2015 69.90 70.50 68.20 69.10 78,625 -1.20(-1.71%)
Sep 23, 2015 71.20 71.90 69.90 70.30 65,718 -0.80(-1.13%)
Sep 22, 2015 73.50 73.60 70.80 71.10 86,485 -3.20(-4.31%)
Sep 21, 2015 72.60 74.40 72.60 74.30 71,022 +1.50(+2.06%)
Sep 18, 2015 75.20 75.60 72.20 72.80 169,967 -3.30(-4.34%)
Sep 17, 2015 75.40 77.20 74.30 76.10 89,353 +0.70(+0.93%)
Sep 16, 2015 75.10 76.20 74.80 75.40 69,777 +0.10(+0.13%)
Sep 15, 2015 76.80 76.90 74.00 75.30 140,916 -1.20(-1.57%)
Sep 14, 2015 76.80 76.80 75.60 76.50 83,814 -0.20(-0.26%)
Sep 11, 2015 75.40 76.70 74.70 76.70 75,002 +1.30(+1.72%)
Sep 10, 2015 76.00 77.35 75.10 75.40 67,031 -1.10(-1.44%)
Sep 09, 2015 80.20 80.70 76.40 76.50 76,669 -1.30(-1.67%)
Sep 08, 2015 78.10 79.00 77.00 77.80 73,001 +0.70(+0.91%)
Sep 04, 2015 78.20 77.10 77.10 77.10 45,010 -2.30(-2.90%)
Sep 03, 2015 78.70 80.00 77.90 79.40 106,245 +0.60(+0.76%)
Sep 02, 2015 77.30 78.80 76.50 78.80 92,910 +2.20(+2.87%)
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.