Ashford Hospitality Trust Inc (NY: AHT )

1.920 USD UNCHANGED
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.910 3.020 2.840 2.950 5,119,255 +0.00(+0.00%)
Mar 30, 2021 2.750 2.970 2.710 2.950 5,718,619 +0.20(+7.27%)
Mar 29, 2021 2.890 2.970 2.730 2.750 7,447,772 -0.19(-6.46%)
Mar 26, 2021 3.010 3.080 2.805 2.940 6,248,600 -0.05(-1.67%)
Mar 25, 2021 2.880 3.010 2.740 2.990 8,798,480 +0.08(+2.75%)
Mar 24, 2021 3.100 3.340 2.910 2.910 10,350,820 -0.17(-5.52%)
Mar 23, 2021 3.410 3.430 2.980 3.080 10,076,541 -0.19(-5.81%)
Mar 22, 2021 3.470 3.530 3.250 3.270 9,308,898 -0.16(-4.66%)
Mar 19, 2021 3.590 3.730 3.430 3.430 7,707,300 -0.19(-5.25%)
Mar 18, 2021 3.710 3.850 3.530 3.620 8,793,020 -0.23(-5.97%)
Mar 17, 2021 3.330 3.850 3.310 3.850 11,003,276 +0.42(+12.24%)
Mar 16, 2021 3.380 3.610 3.250 3.430 10,840,485 +0.05(+1.48%)
Mar 15, 2021 3.200 3.470 3.140 3.380 13,932,451 +0.30(+9.74%)
Mar 12, 2021 3.150 3.170 2.980 3.080 8,778,400 -0.07(-2.22%)
Mar 11, 2021 3.280 3.290 3.110 3.150 6,229,473 +0.01(+0.32%)
Mar 10, 2021 3.010 3.220 3.000 3.140 8,313,938 +0.20(+6.80%)
Mar 09, 2021 3.020 3.070 2.840 2.940 9,394,945 -0.03(-1.01%)
Mar 08, 2021 2.870 3.180 2.710 2.970 13,435,025 +0.27(+10.00%)
Mar 05, 2021 2.800 2.800 2.360 2.700 11,872,300 +0.03(+1.12%)
Mar 04, 2021 3.010 3.100 2.610 2.670 17,708,478 -0.40(-13.03%)
Mar 03, 2021 3.370 3.430 2.970 3.070 12,755,214 -0.33(-9.71%)
Mar 02, 2021 3.310 3.470 3.260 3.400 5,849,893 +0.13(+3.98%)
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.