Ashford Hospitality Trust Inc (NY: AHT )

1.380 +0.060 (+4.55%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 548.87 548.87 548.87 0 +0.85(+0.16%)
Mar 28, 2018 525.08 555.67 523.38 548.02 12,164 +24.64(+4.71%)
Mar 27, 2018 523.38 531.30 517.55 523.38 5,580 -2.50(-0.48%)
Mar 26, 2018 531.72 532.55 520.05 525.88 5,054 +3.33(+0.64%)
Mar 23, 2018 547.55 551.72 521.72 522.55 5,955 -24.17(-4.42%)
Mar 22, 2018 550.05 560.05 546.72 546.72 5,793 -10.00(-1.80%)
Mar 21, 2018 556.72 560.05 550.47 556.72 4,570 -0.83(-0.15%)
Mar 20, 2018 554.22 560.05 549.22 557.55 7,948 +1.67(+0.30%)
Mar 19, 2018 555.05 557.14 545.88 555.89 5,631 -1.67(-0.30%)
Mar 16, 2018 548.39 557.55 543.80 557.55 9,019 +10.00(+1.83%)
Mar 15, 2018 551.72 553.39 538.38 547.55 5,824 -5.83(-1.05%)
Mar 14, 2018 547.55 553.39 545.05 553.39 5,278 +8.33(+1.53%)
Mar 13, 2018 547.55 552.55 543.38 545.05 4,606 -1.67(-0.30%)
Mar 12, 2018 544.22 547.55 536.72 546.72 3,972 +4.17(+0.77%)
Mar 09, 2018 538.38 543.38 530.88 542.55 4,460 +8.33(+1.56%)
Mar 08, 2018 540.88 542.55 530.88 534.22 5,219 -6.67(-1.23%)
Mar 07, 2018 540.88 540.88 6,911 +10.83(+2.04%)
Mar 06, 2018 520.88 530.88 516.72 530.05 6,220 +10.00(+1.92%)
Mar 05, 2018 503.38 520.05 500.05 520.05 9,381 +17.50(+3.48%)
Mar 02, 2018 479.21 502.55 460.88 502.55 17,016 +37.50(+8.06%)
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.