Ashford Hospitality Trust Inc (NY: AHT )

2.860 USD +0.340 (+13.49%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.30 64.00 61.70 63.80 94,568 +1.60(+2.57%)
Mar 30, 2016 59.40 62.60 58.90 62.20 107,682 +3.20(+5.42%)
Mar 29, 2016 56.30 59.25 55.00 59.00 75,623 +1.30(+2.25%)
Mar 28, 2016 57.50 58.35 56.30 57.70 46,393 +0.10(+0.17%)
Mar 24, 2016 56.50 57.60 57.60 57.60 36,420 +0.20(+0.35%)
Mar 23, 2016 58.90 59.80 57.30 57.40 72,827 -1.60(-2.71%)
Mar 22, 2016 60.00 61.10 58.60 59.00 47,501 -1.90(-3.12%)
Mar 21, 2016 62.50 62.50 60.35 60.90 62,708 -1.40(-2.25%)
Mar 18, 2016 58.80 62.30 58.00 62.30 198,131 +3.90(+6.68%)
Mar 17, 2016 57.90 58.65 57.20 58.40 97,513 +0.50(+0.86%)
Mar 16, 2016 56.60 58.35 56.20 57.90 77,583 +0.90(+1.58%)
Mar 15, 2016 58.00 58.70 55.90 57.00 73,333 -2.00(-3.39%)
Mar 14, 2016 59.10 60.00 58.40 59.00 68,357 +0.40(+0.68%)
Mar 11, 2016 58.00 59.20 57.40 58.60 69,992 +2.00(+3.53%)
Mar 10, 2016 57.40 58.20 55.00 56.60 53,222 -0.10(-0.18%)
Mar 09, 2016 59.00 59.00 56.40 56.70 58,473 -1.80(-3.08%)
Mar 08, 2016 60.00 60.50 57.60 58.50 82,957 -1.80(-2.99%)
Mar 07, 2016 60.60 61.30 59.20 60.30 72,028 -0.50(-0.82%)
Mar 04, 2016 61.00 61.60 60.30 60.80 64,153 +0.10(+0.16%)
Mar 03, 2016 60.30 60.95 59.40 60.70 75,274 +0.80(+1.34%)
Mar 02, 2016 57.20 60.00 57.20 59.90 89,287 +2.40(+4.17%)
Mar 01, 2016 55.90 57.60 55.30 57.50 45,979 +2.20(+3.98%)
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%)
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.