Ashford Hospitality Trust Inc (NY: AHT )

0.8682 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 438.08 438.08 438.08 0 +7.34(+1.70%)
Dec 29, 2016 429.05 438.65 429.05 430.75 9,251 +1.13(+0.26%)
Dec 28, 2016 430.75 438.65 425.66 429.62 7,080 +0.00(+0.00%)
Dec 27, 2016 -232.23 -233.87 -230.44 -231.33 4,294,949,637 +0.00(+0.00%)
Dec 23, 2016 -231.63 -231.63 -231.63 0 +0.00(+0.00%)
Dec 22, 2016 -228.05 -230.74 -225.37 -228.05 4,294,953,030 +0.00(+0.00%)
Dec 21, 2016 -233.42 -234.61 -225.97 -228.05 4,294,938,686 +0.00(+0.00%)
Dec 20, 2016 -229.84 -233.57 -229.25 -232.53 4,294,944,398 +0.00(+0.00%)
Dec 19, 2016 -224.48 -229.54 -224.48 -228.05 4,294,946,712 +0.00(+0.00%)
Dec 16, 2016 -221.79 -225.67 -221.64 -222.69 4,294,907,043 +0.00(+0.00%)
Dec 15, 2016 -216.43 -222.39 -214.94 -219.41 4,294,945,739 +0.00(+0.00%)
Dec 14, 2016 -222.99 -226.86 -215.23 -215.83 4,294,927,372 +0.00(+0.00%)
Dec 13, 2016 -228.35 -230.44 -220.90 -223.58 4,294,947,185 +0.00(+0.00%)
Dec 12, 2016 -232.82 -233.27 -223.88 -227.46 4,294,942,864 +0.00(+0.00%)
Dec 09, 2016 -231.03 -233.27 -228.76 -231.63 4,294,942,634 +0.00(+0.00%)
Dec 08, 2016 -232.23 -235.80 -228.35 -231.03 4,294,942,638 +0.00(+0.00%)
Dec 07, 2016 -222.09 -233.87 -221.20 -232.23 4,294,938,058 +0.00(+0.00%)
Dec 06, 2016 -215.23 -225.22 -213.89 -222.09 4,294,943,643 +0.00(+0.00%)
Dec 05, 2016 -211.06 -216.72 -210.17 -215.23 4,294,946,338 +0.00(+0.00%)
Dec 02, 2016 -214.64 -215.53 -208.97 -208.97 4,294,949,624 +0.00(+0.00%)
Dec 01, 2016 -210.76 -215.83 -208.38 -214.04 4,294,936,051 +0.00(+0.00%)
Nov 30, 2016 -205.69 -210.47 -203.31 -209.57 4,294,938,608 +0.00(+0.00%)
Nov 29, 2016 -201.22 -208.68 -200.93 -205.40 4,294,938,604 +0.00(+0.00%)
Nov 28, 2016 -200.63 -202.71 -198.54 -198.84 4,294,952,833 +0.00(+0.00%)
Nov 25, 2016 -200.03 -202.56 -199.44 -201.82 4,294,963,519 +0.00(+0.00%)
Nov 23, 2016 -200.33 -200.33 -200.33 0 +0.00(+0.00%)
Nov 22, 2016 -196.75 -200.03 -195.56 -199.73 4,294,955,591 +0.00(+0.00%)
Nov 21, 2016 -196.45 -198.24 -193.03 -194.96 4,294,956,931 +0.00(+0.00%)
Nov 18, 2016 -194.37 -195.26 -191.98 -193.47 4,294,953,723 +0.00(+0.00%)
Nov 17, 2016 -196.16 -199.14 -192.13 -194.37 4,294,955,588 +0.00(+0.00%)
Nov 16, 2016 -192.88 -196.45 -192.88 -196.45 4,294,952,139 +0.00(+0.00%)
Nov 15, 2016 -197.65 -197.94 -190.04 -193.77 4,294,953,388 +0.00(+0.00%)
Nov 14, 2016 -187.21 -197.35 -186.32 -197.05 4,294,944,249 +0.00(+0.00%)
Nov 11, 2016 -179.46 -187.51 -178.57 -185.72 4,294,938,053 +0.00(+0.00%)
Nov 10, 2016 -184.53 -184.53 -174.02 -178.57 4,294,934,680 +0.00(+0.00%)
Nov 09, 2016 -167.24 -182.74 -166.05 -181.85 4,294,932,584 +0.00(+0.00%)
Nov 08, 2016 -166.34 -174.69 -163.96 -172.60 4,294,942,915 +0.00(+0.00%)
Nov 07, 2016 -167.24 -169.62 -165.80 -166.94 4,294,935,993 +0.00(+0.00%)
Nov 04, 2016 -164.85 -166.64 -159.49 -163.36 4,294,945,342 +0.00(+0.00%)
Nov 03, 2016 -166.34 -167.69 -163.96 -164.56 4,294,949,759 +0.00(+0.00%)
Nov 02, 2016 -165.15 -167.50 -164.41 -165.15 4,294,956,293 +0.00(+0.00%)
Nov 01, 2016 -172.31 -173.80 -163.06 -165.75 4,294,945,469 +0.00(+0.00%)
Oct 31, 2016 -174.39 -175.29 -171.71 -173.20 4,294,947,705 +0.00(+0.00%)
Oct 28, 2016 -173.20 -176.78 -172.31 -173.20 4,294,956,136 +0.00(+0.00%)
Oct 27, 2016 -179.16 -179.76 -172.60 -173.50 4,294,952,357 +0.00(+0.00%)
Oct 26, 2016 -182.44 -184.53 -178.87 -179.16 4,294,957,940 +0.00(+0.00%)
Oct 25, 2016 -186.32 -187.29 -183.93 -184.83 4,294,957,742 +0.00(+0.00%)
Oct 24, 2016 -187.51 -191.09 -185.42 -187.51 4,294,955,236 +0.00(+0.00%)
Oct 21, 2016 -184.23 -187.51 -183.27 -186.62 4,294,954,522 +0.00(+0.00%)
Oct 20, 2016 -184.83 -187.81 -180.96 -187.51 4,294,950,393 +0.00(+0.00%)
Oct 19, 2016 -184.53 -187.81 -184.53 -184.83 4,294,951,725 +0.00(+0.00%)
Oct 18, 2016 -182.14 -187.21 -180.95 -185.13 4,294,949,008 +0.00(+0.00%)
Oct 17, 2016 -180.36 -182.69 -179.46 -179.76 4,294,956,334 +0.00(+0.00%)
Oct 14, 2016 -181.85 -183.34 -178.57 -180.06 4,294,936,095 +0.00(+0.00%)
Oct 13, 2016 -183.93 -186.91 -178.57 -181.85 4,294,939,059 +0.00(+0.00%)
Oct 12, 2016 -174.69 -180.50 -174.09 -178.87 4,294,953,195 +0.00(+0.00%)
Oct 11, 2016 -176.48 -176.78 -172.75 -174.69 4,294,945,195 +0.00(+0.00%)
Oct 10, 2016 -174.39 -177.08 -174.39 -176.48 4,294,948,840 +0.00(+0.00%)
Oct 07, 2016 -175.88 -178.57 -172.01 -173.20 4,294,959,635 +0.00(+0.00%)
Oct 06, 2016 -173.50 -175.29 -171.71 -174.69 4,294,959,532 +0.00(+0.00%)
Oct 05, 2016 -176.48 -176.78 -173.50 -173.80 4,294,955,826 +0.00(+0.00%)
Oct 04, 2016 -175.88 -177.82 -173.65 -174.99 4,294,949,469 +0.00(+0.00%)
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.