Ashford Hospitality Trust Inc (NY: AHT )

17.88 USD +0.90 (+5.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 77.60 77.60 77.60 0 +1.30(+1.70%)
Dec 29, 2016 76.00 77.70 76.00 76.30 52,225 +0.20(+0.26%)
Dec 28, 2016 76.30 77.70 75.40 76.10 39,974 -1.50(-1.93%)
Dec 27, 2016 77.90 78.45 77.30 77.60 52,645 -0.10(-0.13%)
Dec 23, 2016 77.70 77.70 77.70 0 +1.20(+1.57%)
Dec 22, 2016 76.50 77.40 75.60 76.50 42,530 +0.00(+0.00%)
Dec 21, 2016 78.30 78.70 75.80 76.50 85,289 -1.50(-1.92%)
Dec 20, 2016 77.10 78.35 76.90 78.00 68,261 +1.50(+1.96%)
Dec 19, 2016 75.30 77.00 75.30 76.50 61,364 +1.80(+2.41%)
Dec 16, 2016 74.40 75.70 74.35 74.70 179,620 +1.10(+1.49%)
Dec 15, 2016 72.60 74.60 72.10 73.60 64,264 +1.20(+1.66%)
Dec 14, 2016 74.80 76.10 72.20 72.40 119,019 -2.60(-3.47%)
Dec 13, 2016 76.60 77.30 74.10 75.00 59,954 -1.30(-1.70%)
Dec 12, 2016 78.10 78.25 75.10 76.30 72,834 -1.40(-1.80%)
Dec 09, 2016 77.50 78.25 76.74 77.70 73,521 +0.20(+0.26%)
Dec 08, 2016 77.90 79.10 76.60 77.50 73,508 -0.40(-0.51%)
Dec 07, 2016 74.50 78.45 74.20 77.90 87,163 +3.40(+4.56%)
Dec 06, 2016 72.20 75.55 71.75 74.50 70,514 +2.30(+3.19%)
Dec 05, 2016 70.80 72.70 70.50 72.20 62,479 +2.10(+3.00%)
Dec 02, 2016 72.00 72.30 70.10 70.10 52,682 -1.70(-2.37%)
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.