Ashford Hospitality Trust Inc (NY: AHT )

6.440 USD +0.160 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.90 51.20 49.00 50.30 64,259 +0.80(+1.62%)
May 27, 2016 49.90 49.50 49.50 49.50 47,190 -0.10(-0.20%)
May 26, 2016 50.70 51.10 49.60 49.60 31,354 -1.00(-1.98%)
May 25, 2016 49.70 50.85 49.50 50.60 56,535 +0.80(+1.61%)
May 24, 2016 48.10 50.35 48.00 49.80 58,144 +1.90(+3.97%)
May 23, 2016 48.80 50.40 47.90 47.90 60,415 -1.10(-2.24%)
May 20, 2016 49.60 50.00 48.10 49.00 100,220 -0.60(-1.21%)
May 19, 2016 52.20 52.20 49.50 49.60 111,077 -3.30(-6.24%)
May 18, 2016 54.20 54.80 52.20 52.90 61,005 -1.30(-2.40%)
May 17, 2016 55.70 56.40 54.05 54.20 48,953 -1.70(-3.04%)
May 16, 2016 55.20 56.25 54.80 55.90 49,725 +0.70(+1.27%)
May 13, 2016 56.80 56.90 55.00 55.20 47,347 -2.20(-3.83%)
May 12, 2016 57.60 58.00 56.50 57.40 47,761 +0.10(+0.17%)
May 11, 2016 59.00 59.30 57.15 57.30 39,401 -1.90(-3.21%)
May 10, 2016 58.10 59.25 57.80 59.20 37,193 +1.20(+2.07%)
May 09, 2016 57.30 58.30 56.80 58.00 48,980 +0.60(+1.05%)
May 06, 2016 57.30 59.70 56.10 57.40 59,386 +0.00(+0.00%)
May 05, 2016 58.70 59.20 57.30 57.40 37,423 -0.60(-1.03%)
May 04, 2016 56.00 58.60 56.00 58.00 25,437 +1.20(+2.11%)
May 03, 2016 56.90 57.00 55.59 56.80 35,281 -0.60(-1.05%)
May 02, 2016 56.00 57.60 55.80 57.40 37,484 +1.50(+2.68%)
Apr 29, 2016 58.20 58.50 55.20 55.90 76,898 -2.30(-3.95%)
Apr 28, 2016 57.10 58.70 57.00 58.20 49,471 +0.60(+1.04%)
Apr 27, 2016 57.00 57.80 56.10 57.60 32,920 +0.40(+0.70%)
Apr 26, 2016 55.90 57.90 55.60 57.20 42,662 +1.40(+2.51%)
Apr 25, 2016 54.30 56.40 54.00 55.80 38,993 +1.10(+2.01%)
Apr 22, 2016 55.50 56.30 54.20 54.70 57,937 -0.80(-1.44%)
Apr 21, 2016 58.30 58.30 55.40 55.50 55,616 -2.50(-4.31%)
Apr 20, 2016 60.10 60.60 57.80 58.00 48,151 -2.50(-4.13%)
Apr 19, 2016 59.30 60.85 59.30 60.50 42,287 +1.20(+2.02%)
Apr 18, 2016 60.00 60.50 59.10 59.30 69,498 -0.10(-0.17%)
Apr 15, 2016 58.90 59.60 58.40 59.40 32,701 +0.10(+0.17%)
Apr 14, 2016 59.80 60.00 58.90 59.30 33,605 -0.20(-0.34%)
Apr 13, 2016 59.10 59.80 58.80 59.50 37,961 +0.90(+1.54%)
Apr 12, 2016 57.90 59.90 57.90 58.60 36,735 +1.00(+1.74%)
Apr 11, 2016 55.10 58.40 55.10 57.60 41,336 +2.60(+4.73%)
Apr 08, 2016 55.30 56.70 54.70 55.00 50,874 -0.10(-0.18%)
Apr 07, 2016 56.40 57.60 54.80 55.10 48,031 -1.80(-3.16%)
Apr 06, 2016 56.60 57.10 55.60 56.90 51,234 +0.40(+0.71%)
Apr 05, 2016 59.40 59.90 56.40 56.50 82,214 -3.60(-5.99%)
Apr 04, 2016 61.90 62.20 60.10 60.10 45,557 -2.10(-3.38%)
Apr 01, 2016 63.40 64.00 60.90 62.20 57,380 -1.60(-2.51%)
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%)
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.