Ashford Hospitality Trust Inc (NY: AHT )

11.22 USD -1.44 (-11.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.30 30.05 28.90 29.70 183,190 +0.50(+1.71%)
Jun 27, 2019 27.80 29.50 27.80 29.20 151,141 +1.50(+5.42%)
Jun 26, 2019 29.30 29.59 27.70 27.70 155,813 -1.10(-3.82%)
Jun 25, 2019 29.60 30.10 28.80 28.80 141,200 -0.70(-2.37%)
Jun 24, 2019 31.00 31.20 29.25 29.50 213,069 -1.40(-4.53%)
Jun 21, 2019 31.90 32.20 30.90 30.90 453,810 -1.20(-3.74%)
Jun 20, 2019 32.70 33.10 31.80 32.10 137,180 +0.20(+0.63%)
Jun 19, 2019 33.50 33.50 31.70 31.90 138,414 -1.50(-4.49%)
Jun 18, 2019 34.90 34.90 31.60 33.40 261,676 -1.50(-4.30%)
Jun 17, 2019 36.00 36.00 33.90 34.90 219,595 -1.60(-4.38%)
Jun 14, 2019 39.60 39.70 34.60 36.50 344,660 -6.40(-14.92%)
Jun 13, 2019 43.30 43.90 42.60 42.90 62,185 -0.10(-0.23%)
Jun 12, 2019 44.50 44.50 43.00 43.00 55,046 -1.40(-3.15%)
Jun 11, 2019 44.90 46.20 43.90 44.40 79,526 -0.20(-0.45%)
Jun 10, 2019 43.00 44.90 42.90 44.60 63,295 +2.00(+4.69%)
Jun 07, 2019 42.30 43.45 41.40 42.60 79,610 +0.60(+1.43%)
Jun 06, 2019 44.80 44.80 41.50 42.00 102,335 -2.80(-6.25%)
Jun 05, 2019 44.70 45.48 44.34 44.80 37,649 +0.10(+0.22%)
Jun 04, 2019 44.50 44.97 43.70 44.70 50,806 +0.60(+1.36%)
Jun 03, 2019 45.10 45.60 43.00 44.10 72,806 -0.50(-1.12%)
May 31, 2019 44.70 45.00 43.30 44.60 88,360 -0.70(-1.55%)
May 30, 2019 47.00 47.10 44.90 45.30 43,874 -1.50(-3.21%)
May 29, 2019 48.40 48.50 46.60 46.80 42,896 -2.00(-4.10%)
May 28, 2019 49.30 49.71 48.40 48.80 56,712 -0.60(-1.21%)
May 24, 2019 49.80 50.20 48.40 49.40 39,080 +0.00(+0.00%)
May 23, 2019 50.20 50.20 49.00 49.40 45,374 -1.10(-2.18%)
May 22, 2019 50.80 51.30 50.30 50.50 36,998 -0.60(-1.17%)
May 21, 2019 51.20 51.60 50.60 51.10 41,294 +0.00(+0.00%)
May 20, 2019 52.30 52.50 51.00 51.10 40,969 -1.80(-3.40%)
May 17, 2019 53.70 54.00 52.10 52.90 27,980 -1.30(-2.40%)
May 16, 2019 53.00 54.70 52.70 54.20 32,564 +1.20(+2.26%)
May 15, 2019 52.20 53.20 51.90 53.00 50,618 +0.30(+0.57%)
May 14, 2019 52.70 53.20 52.30 52.70 45,348 +0.30(+0.57%)
May 13, 2019 53.70 53.90 52.20 52.40 60,530 -2.10(-3.85%)
May 10, 2019 54.90 55.20 53.75 54.50 33,970 -0.60(-1.09%)
May 09, 2019 54.50 55.40 53.70 55.10 63,567 +0.30(+0.55%)
May 08, 2019 55.30 55.90 54.80 54.80 30,193 -0.20(-0.36%)
May 07, 2019 56.30 56.90 54.40 55.00 59,571 -1.70(-3.00%)
May 06, 2019 55.70 56.80 55.00 56.70 60,323 +0.10(+0.18%)
May 03, 2019 56.00 58.90 56.00 56.60 55,340 -0.20(-0.35%)
May 02, 2019 56.00 57.90 55.90 56.80 64,036 +0.40(+0.71%)
May 01, 2019 55.30 56.50 54.80 56.40 77,339 +1.30(+2.36%)
Apr 30, 2019 55.50 56.50 55.00 55.10 53,737 -0.20(-0.36%)
Apr 29, 2019 54.60 56.30 54.55 55.30 62,241 +0.50(+0.91%)
Apr 26, 2019 53.20 54.90 53.00 54.80 57,290 +1.80(+3.40%)
Apr 25, 2019 52.60 53.30 51.80 53.00 31,578 +0.00(+0.00%)
Apr 24, 2019 51.80 53.20 51.40 53.00 35,988 +1.20(+2.32%)
Apr 23, 2019 50.90 52.30 50.10 51.80 39,679 +0.90(+1.77%)
Apr 22, 2019 51.80 51.80 50.04 50.90 46,302 -0.70(-1.36%)
Apr 18, 2019 50.80 52.10 50.60 51.60 29,840 +0.60(+1.18%)
Apr 17, 2019 51.50 51.50 50.30 51.00 30,100 -0.50(-0.97%)
Apr 16, 2019 51.70 51.70 50.70 51.50 33,556 -0.10(-0.19%)
Apr 15, 2019 52.00 52.37 50.60 51.60 36,883 -0.20(-0.39%)
Apr 12, 2019 52.20 52.20 50.40 51.80 44,220 -0.10(-0.19%)
Apr 11, 2019 52.00 52.90 51.60 51.90 38,227 -0.20(-0.38%)
Apr 10, 2019 51.90 52.60 51.55 52.10 63,477 +0.40(+0.77%)
Apr 09, 2019 54.80 54.90 51.50 51.70 63,936 -3.00(-5.48%)
Apr 08, 2019 53.70 54.90 53.00 54.70 45,948 +0.70(+1.30%)
Apr 05, 2019 53.00 54.40 53.00 54.00 32,990 +1.00(+1.89%)
Apr 04, 2019 51.40 53.00 51.40 53.00 46,793 +1.60(+3.11%)
Apr 03, 2019 50.80 51.50 50.10 51.40 60,954 +1.00(+1.98%)
Apr 02, 2019 49.50 50.80 49.10 50.40 86,836 +1.00(+2.02%)
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.