Ashford Hospitality Trust Inc (NY: AHT )

3.200 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.90 64.40 63.20 63.70 98,819 +0.10(+0.16%)
Mar 30, 2017 63.20 63.84 62.00 63.60 91,813 +0.40(+0.63%)
Mar 29, 2017 58.60 63.80 58.25 63.20 348,815 +4.70(+8.03%)
Mar 28, 2017 58.10 58.60 56.80 58.50 124,362 +0.50(+0.86%)
Mar 27, 2017 58.50 59.00 57.50 58.00 120,454 -0.50(-0.85%)
Mar 24, 2017 58.70 59.20 58.00 58.50 85,634 +0.20(+0.34%)
Mar 23, 2017 58.20 59.35 58.20 58.30 126,813 -0.20(-0.34%)
Mar 22, 2017 60.80 61.60 58.00 58.50 123,671 -0.50(-0.85%)
Mar 21, 2017 60.50 61.00 58.00 59.00 85,417 -1.50(-2.48%)
Mar 20, 2017 62.50 62.50 60.20 60.50 80,778 -2.10(-3.35%)
Mar 17, 2017 62.40 62.80 61.70 62.60 148,202 +0.20(+0.32%)
Mar 16, 2017 62.30 63.50 61.80 62.40 75,923 +0.10(+0.16%)
Mar 15, 2017 61.50 62.90 60.90 62.30 91,314 +1.10(+1.80%)
Mar 14, 2017 60.40 61.70 59.40 61.20 51,940 +0.50(+0.82%)
Mar 13, 2017 60.70 61.90 60.40 60.70 57,232 -0.10(-0.16%)
Mar 10, 2017 62.30 62.54 60.70 60.80 55,370 -0.30(-0.49%)
Mar 09, 2017 63.00 63.50 60.90 61.10 123,706 -1.90(-3.02%)
Mar 08, 2017 64.80 65.40 62.50 63.00 87,807 -1.90(-2.93%)
Mar 07, 2017 65.00 65.20 63.50 64.90 97,197 +0.00(+0.00%)
Mar 06, 2017 64.30 65.35 63.50 64.90 72,652 +0.30(+0.46%)
Mar 03, 2017 64.00 64.60 62.20 64.60 107,302 +0.70(+1.10%)
Mar 02, 2017 65.30 65.60 63.50 63.90 90,260 -1.60(-2.44%)
Mar 01, 2017 65.90 67.40 65.40 65.50 93,595 -0.20(-0.30%)
Feb 28, 2017 68.70 68.90 65.60 65.70 127,832 -2.30(-3.38%)
Feb 27, 2017 65.60 69.30 65.30 68.00 167,979 +3.90(+6.08%)
Feb 24, 2017 72.70 72.70 63.20 64.10 302,085 -9.60(-13.03%)
Feb 23, 2017 75.50 75.50 72.80 73.70 104,581 -1.30(-1.73%)
Feb 22, 2017 76.10 76.80 74.50 75.00 93,059 -0.80(-1.06%)
Feb 21, 2017 75.50 77.35 75.10 75.80 133,186 -0.70(-0.92%)
Feb 17, 2017 76.50 76.50 76.50 0 -0.30(-0.39%)
Feb 16, 2017 77.80 79.00 76.50 76.80 35,697 -1.20(-1.54%)
Feb 15, 2017 77.40 78.40 76.55 78.00 36,678 +0.10(+0.13%)
Feb 14, 2017 77.20 78.00 76.50 77.90 38,129 +0.20(+0.26%)
Feb 13, 2017 78.00 78.50 77.45 77.70 28,094 -0.40(-0.51%)
Feb 10, 2017 77.10 78.40 76.70 78.10 47,575 +1.40(+1.83%)
Feb 09, 2017 77.10 77.30 76.30 76.70 29,797 -0.10(-0.13%)
Feb 08, 2017 76.70 76.95 75.60 76.80 40,068 +0.20(+0.26%)
Feb 07, 2017 77.70 78.50 76.30 76.60 36,084 -0.60(-0.78%)
Feb 06, 2017 79.40 79.40 76.80 77.20 47,352 -2.50(-3.14%)
Feb 03, 2017 77.00 79.80 76.60 79.70 60,522 +3.70(+4.87%)
Feb 02, 2017 75.10 76.20 74.50 76.00 49,214 +0.80(+1.06%)
Feb 01, 2017 76.40 78.30 74.90 75.20 48,489 -0.80(-1.05%)
Jan 31, 2017 77.10 77.50 75.10 76.00 54,992 -1.10(-1.43%)
Jan 30, 2017 81.20 81.50 77.10 77.10 64,357 -5.10(-6.20%)
Jan 27, 2017 82.30 82.30 80.20 82.20 64,559 +0.30(+0.37%)
Jan 26, 2017 79.80 82.00 79.40 81.90 58,338 +2.50(+3.15%)
Jan 25, 2017 78.80 80.80 78.50 79.40 41,302 +0.80(+1.02%)
Jan 24, 2017 76.80 79.30 76.10 78.60 58,460 +1.80(+2.34%)
Jan 23, 2017 76.20 77.20 76.00 76.80 50,663 +0.80(+1.05%)
Jan 20, 2017 76.00 77.70 75.80 76.00 26,399 +0.00(+0.00%)
Jan 19, 2017 77.40 77.80 75.05 76.00 46,100 -1.50(-1.94%)
Jan 18, 2017 77.20 77.80 76.20 77.50 34,969 +0.50(+0.65%)
Jan 17, 2017 77.50 77.80 76.40 77.00 39,059 +0.00(+0.00%)
Jan 13, 2017 77.00 77.00 77.00 0 +0.70(+0.92%)
Jan 12, 2017 78.00 78.10 75.00 76.30 67,541 -1.90(-2.43%)
Jan 11, 2017 77.10 78.90 76.60 78.20 69,542 -0.50(-0.64%)
Jan 10, 2017 76.90 79.60 76.40 78.70 69,975 +1.70(+2.21%)
Jan 09, 2017 77.50 77.65 75.55 77.00 80,621 -0.60(-0.77%)
Jan 06, 2017 78.00 78.50 75.30 77.60 64,075 -0.50(-0.64%)
Jan 05, 2017 78.20 79.20 77.60 78.10 51,720 -1.20(-1.51%)
Jan 04, 2017 75.90 79.30 75.00 79.30 76,225 +0.10(+0.13%)
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.