Ashford Hospitality Trust Inc (NY: AHT )

0.8682 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 -443.57 -446.55 -429.68 -442.57 4,294,958,392 +0.00(+0.00%)
May 30, 2019 -466.39 -467.38 -445.55 -449.52 4,294,962,875 +0.00(+0.00%)
May 29, 2019 -480.28 -481.28 -462.42 -464.41 4,294,962,974 +0.00(+0.00%)
May 28, 2019 -489.21 -493.30 -480.28 -484.25 4,294,961,581 +0.00(+0.00%)
May 24, 2019 -494.18 -498.14 -480.28 -490.21 4,294,963,358 +0.00(+0.00%)
May 23, 2019 -498.14 -498.14 -486.24 -490.21 4,294,962,724 +0.00(+0.00%)
May 22, 2019 -504.10 -509.06 -499.14 -501.12 4,294,963,568 +0.00(+0.00%)
May 21, 2019 -508.07 -512.04 -502.12 -507.08 4,294,963,135 +0.00(+0.00%)
May 20, 2019 -518.98 -520.97 -506.08 -507.08 4,294,963,168 +0.00(+0.00%)
May 17, 2019 -532.88 -535.85 -517.00 -524.94 4,294,964,477 +0.00(+0.00%)
May 16, 2019 -525.93 -542.80 -522.95 -537.84 4,294,964,015 +0.00(+0.00%)
May 15, 2019 -517.99 -527.91 -515.01 -525.93 4,294,962,195 +0.00(+0.00%)
May 14, 2019 -522.95 -527.91 -518.98 -522.95 4,294,962,727 +0.00(+0.00%)
May 13, 2019 -532.88 -534.86 -517.99 -519.98 4,294,961,197 +0.00(+0.00%)
May 10, 2019 -544.78 -547.76 -533.37 -540.82 4,294,963,873 +0.00(+0.00%)
May 09, 2019 -540.82 -549.75 -532.88 -546.77 4,294,960,891 +0.00(+0.00%)
May 08, 2019 -548.75 -554.71 -543.79 -543.79 4,294,964,254 +0.00(+0.00%)
May 07, 2019 -558.68 -564.63 -539.82 -545.78 4,294,961,293 +0.00(+0.00%)
May 06, 2019 -552.72 -563.64 -545.78 -562.65 4,294,961,217 +0.00(+0.00%)
May 03, 2019 -555.70 -584.48 -555.70 -561.65 4,294,961,720 +0.00(+0.00%)
May 02, 2019 -555.70 -574.55 -554.71 -563.64 4,294,960,843 +0.00(+0.00%)
May 01, 2019 -548.75 -560.66 -543.79 -559.67 4,294,959,503 +0.00(+0.00%)
Apr 30, 2019 -550.74 -560.66 -545.78 -546.77 4,294,961,881 +0.00(+0.00%)
Apr 29, 2019 -541.81 -558.68 -541.30 -548.75 4,294,961,024 +0.00(+0.00%)
Apr 26, 2019 -527.91 -544.78 -525.93 -543.79 4,294,961,523 +0.00(+0.00%)
Apr 25, 2019 -521.96 -528.91 -514.02 -525.93 4,294,964,114 +0.00(+0.00%)
Apr 24, 2019 -514.02 -527.91 -510.05 -525.93 4,294,963,670 +0.00(+0.00%)
Apr 23, 2019 -505.09 -518.98 -497.15 -514.02 4,294,963,298 +0.00(+0.00%)
Apr 22, 2019 -514.02 -514.02 -496.56 -505.09 4,294,962,630 +0.00(+0.00%)
Apr 18, 2019 -504.10 -517.00 -502.12 -512.04 4,294,964,289 +0.00(+0.00%)
Apr 17, 2019 -511.05 -511.05 -499.14 -506.08 4,294,964,263 +0.00(+0.00%)
Apr 16, 2019 -513.03 -513.03 -503.11 -511.05 4,294,963,915 +0.00(+0.00%)
Apr 15, 2019 -516.01 -519.72 -502.12 -512.04 4,294,963,580 +0.00(+0.00%)
Apr 12, 2019 -517.99 -517.99 -500.13 -514.02 4,294,962,840 +0.00(+0.00%)
Apr 11, 2019 -516.01 -524.94 -512.04 -515.01 4,294,963,444 +0.00(+0.00%)
Apr 10, 2019 -515.01 -521.96 -511.54 -517.00 4,294,960,900 +0.00(+0.00%)
Apr 09, 2019 -543.79 -544.78 -511.05 -513.03 4,294,960,853 +0.00(+0.00%)
Apr 08, 2019 -532.88 -544.78 -525.93 -542.80 4,294,962,666 +0.00(+0.00%)
Apr 05, 2019 -525.93 -539.82 -525.93 -535.85 4,294,963,972 +0.00(+0.00%)
Apr 04, 2019 -510.05 -525.93 -510.05 -525.93 4,294,962,581 +0.00(+0.00%)
Apr 03, 2019 -504.10 -511.05 -497.15 -510.05 4,294,961,154 +0.00(+0.00%)
Apr 02, 2019 -491.20 -504.10 -487.23 -500.13 4,294,958,546 +0.00(+0.00%)
Apr 01, 2019 -477.31 -494.67 -474.33 -490.21 4,294,959,414 +0.00(+0.00%)
Mar 29, 2019 -495.17 -497.65 -469.37 -471.35 4,294,959,805 +0.00(+0.00%)
Mar 28, 2019 -483.26 -492.19 -479.79 -492.19 4,294,963,502 +0.00(+0.00%)
Mar 27, 2019 670.67 689.99 663.77 684.47 5,210 +11.04(+1.64%)
Mar 26, 2019 661.01 676.88 659.63 673.43 4,734 +19.32(+2.95%)
Mar 25, 2019 637.55 662.39 634.79 654.12 3,888 +17.94(+2.82%)
Mar 22, 2019 652.74 661.01 630.65 636.17 4,661 -19.32(-2.95%)
Mar 21, 2019 638.93 662.39 637.55 655.50 4,237 +16.56(+2.59%)
Mar 20, 2019 638.93 651.36 629.27 638.93 5,903 +2.76(+0.43%)
Mar 19, 2019 662.39 669.29 636.17 636.17 5,172 -26.22(-3.96%)
Mar 18, 2019 648.60 667.91 648.60 662.39 4,156 +13.80(+2.13%)
Mar 15, 2019 649.98 661.01 648.60 648.60 17,124 -2.76(-0.42%)
Mar 14, 2019 648.60 652.74 643.08 651.36 2,110 +2.76(+0.43%)
Mar 13, 2019 643.08 655.50 643.08 648.60 1,960 +5.52(+0.86%)
Mar 12, 2019 645.84 659.63 639.62 643.08 1,939 -1.38(-0.21%)
Mar 11, 2019 640.32 652.74 635.49 644.46 2,553 +4.14(+0.65%)
Mar 08, 2019 633.41 641.70 623.74 640.32 3,480 +8.28(+1.31%)
Mar 07, 2019 662.39 666.53 629.97 632.03 8,445 -26.22(-3.98%)
Mar 06, 2019 683.09 685.85 654.12 658.25 4,365 -24.84(-3.64%)
Mar 05, 2019 669.29 687.23 656.88 683.09 5,060 +16.56(+2.48%)
Mar 04, 2019 663.77 684.47 661.01 666.53 2,998 +2.76(+0.42%)
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.