Ashford Hospitality Trust Inc (NY: AHT )

16.98 USD -1.87 (-9.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 55.10 57.00 54.80 55.30 67,548 +0.20(+0.36%)
Feb 26, 2016 55.00 59.00 54.85 55.10 70,639 -1.90(-3.33%)
Feb 25, 2016 56.00 57.10 54.80 57.00 49,347 +1.60(+2.89%)
Feb 24, 2016 53.20 55.75 52.30 55.40 32,938 +1.30(+2.40%)
Feb 23, 2016 54.10 55.80 53.70 54.10 47,427 -0.90(-1.64%)
Feb 22, 2016 54.00 55.30 53.55 55.00 64,374 +1.60(+3.00%)
Feb 19, 2016 51.80 54.60 51.00 53.40 71,677 +1.40(+2.69%)
Feb 18, 2016 52.10 53.10 50.90 52.00 55,242 -0.20(-0.38%)
Feb 17, 2016 50.90 52.90 50.90 52.20 78,538 +1.10(+2.15%)
Feb 16, 2016 48.60 51.10 47.80 51.10 75,175 +2.70(+5.58%)
Feb 12, 2016 47.50 48.40 48.40 48.40 101,570 +1.20(+2.54%)
Feb 11, 2016 47.10 48.40 46.40 47.20 67,091 -1.00(-2.07%)
Feb 10, 2016 48.90 49.45 47.80 48.20 60,519 +0.00(+0.00%)
Feb 09, 2016 48.30 49.20 47.10 48.20 72,639 -1.10(-2.23%)
Feb 08, 2016 51.00 51.20 48.40 49.30 71,118 -2.20(-4.27%)
Feb 05, 2016 51.90 52.70 50.40 51.50 76,556 -1.10(-2.09%)
Feb 04, 2016 51.70 52.70 49.80 52.60 139,873 -0.30(-0.57%)
Feb 03, 2016 53.10 53.10 51.20 52.90 94,475 +0.20(+0.38%)
Feb 02, 2016 53.60 53.60 51.40 52.70 59,107 -1.70(-3.13%)
Feb 01, 2016 53.80 54.50 50.00 54.40 80,667 -1.20(-2.16%)
Jan 29, 2016 53.70 55.80 53.70 55.60 74,091 +1.70(+3.15%)
Jan 28, 2016 54.00 54.80 53.35 53.90 62,120 +0.50(+0.94%)
Jan 27, 2016 53.70 56.30 53.10 53.40 103,366 -0.60(-1.11%)
Jan 26, 2016 49.60 54.00 49.40 54.00 149,515 +4.60(+9.31%)
Jan 25, 2016 47.50 50.10 45.80 49.40 134,257 +0.10(+0.20%)
Jan 22, 2016 48.40 49.55 47.50 49.30 140,924 +1.80(+3.79%)
Jan 21, 2016 45.90 48.30 45.30 47.50 178,548 +1.70(+3.71%)
Jan 20, 2016 44.80 46.60 41.60 45.80 218,597 -0.10(-0.22%)
Jan 19, 2016 47.00 47.10 43.80 45.90 169,678 -0.80(-1.71%)
Jan 15, 2016 47.80 46.70 46.70 46.70 154,530 -2.20(-4.50%)
Jan 14, 2016 47.10 50.20 45.70 48.90 130,905 +1.90(+4.04%)
Jan 13, 2016 50.50 50.30 46.81 47.00 108,511 -3.50(-6.93%)
Jan 12, 2016 55.20 55.20 50.20 50.50 109,937 -4.30(-7.85%)
Jan 11, 2016 55.10 55.80 53.90 54.80 51,582 -0.80(-1.44%)
Jan 08, 2016 57.40 58.20 55.35 55.60 53,356 -1.50(-2.63%)
Jan 07, 2016 60.00 60.00 57.00 57.10 77,034 -3.50(-5.78%)
Jan 06, 2016 60.90 61.60 60.20 60.60 40,799 -1.00(-1.62%)
Jan 05, 2016 60.80 61.80 59.10 61.60 49,646 +0.90(+1.48%)
Jan 04, 2016 62.20 62.50 59.30 60.70 92,459 -2.40(-3.80%)
Dec 31, 2015 64.00 63.10 63.10 63.10 50,100 -1.00(-1.56%)
Dec 30, 2015 65.60 66.20 64.00 64.10 36,641 -1.50(-2.29%)
Dec 29, 2015 63.90 65.60 63.30 65.60 42,836 +0.60(+0.92%)
Dec 28, 2015 63.30 65.00 62.20 65.00 47,296 +1.70(+2.69%)
Dec 24, 2015 64.50 63.30 63.30 63.30 40,110 -1.20(-1.86%)
Dec 23, 2015 63.60 65.20 63.30 64.50 70,309 +0.90(+1.42%)
Dec 22, 2015 64.20 64.80 63.45 63.60 72,121 -0.40(-0.62%)
Dec 21, 2015 64.70 65.00 63.20 64.00 51,594 -0.60(-0.93%)
Dec 18, 2015 66.20 66.20 64.00 64.60 204,706 -1.80(-2.71%)
Dec 17, 2015 67.30 67.80 66.00 66.40 57,262 -1.00(-1.48%)
Dec 16, 2015 65.80 67.60 65.60 67.40 106,550 +2.30(+3.53%)
Dec 15, 2015 61.10 65.10 61.10 65.10 79,333 +4.30(+7.07%)
Dec 14, 2015 61.10 61.50 58.50 60.80 91,242 -0.30(-0.49%)
Dec 11, 2015 61.80 62.40 60.60 61.10 90,744 -1.60(-2.55%)
Dec 10, 2015 63.00 64.30 62.60 62.70 53,088 -0.20(-0.32%)
Dec 09, 2015 64.30 65.50 62.80 62.90 43,951 -1.40(-2.18%)
Dec 08, 2015 63.10 64.40 62.80 64.30 55,906 +0.50(+0.78%)
Dec 07, 2015 66.40 66.50 62.90 63.80 74,267 -3.00(-4.49%)
Dec 04, 2015 67.00 68.10 66.40 66.80 53,047 -0.40(-0.60%)
Dec 03, 2015 69.80 69.90 66.90 67.20 63,421 -2.60(-3.72%)
Dec 02, 2015 71.40 71.95 69.80 69.80 61,867 -1.80(-2.51%)
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.