Ashford Hospitality Trust Inc (NY: AHT )

16.88 USD +1.12 (+7.11%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.130 3.216 3.000 3.080 280,786 -0.05(-1.60%)
Aug 28, 2020 2.840 3.147 2.741 3.130 689,200 +0.35(+12.59%)
Aug 27, 2020 2.710 2.940 2.700 2.780 372,249 +0.08(+2.96%)
Aug 26, 2020 2.920 2.934 2.615 2.700 753,583 -0.21(-7.22%)
Aug 25, 2020 3.130 3.140 2.860 2.910 786,214 -0.21(-6.73%)
Aug 24, 2020 3.110 3.227 3.010 3.120 612,426 +0.04(+1.30%)
Aug 21, 2020 3.330 3.400 3.065 3.080 822,100 -0.33(-9.68%)
Aug 20, 2020 3.330 3.485 3.300 3.410 526,776 +0.04(+1.19%)
Aug 19, 2020 3.330 3.417 3.170 3.370 766,845 +0.02(+0.60%)
Aug 18, 2020 3.440 3.540 3.340 3.350 630,773 -0.11(-3.18%)
Aug 17, 2020 3.630 3.640 3.460 3.460 764,412 -0.14(-3.89%)
Aug 14, 2020 3.580 3.710 3.510 3.600 442,000 -0.06(-1.64%)
Aug 13, 2020 3.710 3.840 3.620 3.660 468,429 -0.12(-3.17%)
Aug 12, 2020 3.910 3.980 3.650 3.780 594,070 -0.10(-2.58%)
Aug 11, 2020 4.180 4.180 3.860 3.880 757,369 -0.09(-2.27%)
Aug 10, 2020 3.970 4.113 3.920 3.970 465,100 +0.07(+1.79%)
Aug 07, 2020 3.910 3.990 3.810 3.900 398,900 -0.05(-1.27%)
Aug 06, 2020 3.940 4.170 3.920 3.950 321,633 -0.11(-2.71%)
Aug 05, 2020 4.070 4.230 3.913 4.060 398,740 +0.05(+1.25%)
Aug 04, 2020 3.610 4.200 3.550 4.010 617,264 +0.26(+6.93%)
Aug 03, 2020 3.890 3.950 3.680 3.750 464,548 -0.17(-4.34%)
Jul 31, 2020 4.060 4.100 3.820 3.920 512,000 -0.12(-2.97%)
Jul 30, 2020 3.990 4.250 3.910 4.040 690,478 -0.29(-6.70%)
Jul 29, 2020 4.390 4.550 4.230 4.330 513,962 +0.04(+0.93%)
Jul 28, 2020 4.180 4.570 4.010 4.290 992,157 +0.17(+4.13%)
Jul 27, 2020 4.200 4.200 4.010 4.120 520,411 -0.06(-1.44%)
Jul 24, 2020 4.310 4.310 3.800 4.180 1,017,700 -0.23(-5.22%)
Jul 23, 2020 4.850 4.850 4.260 4.410 1,386,552 -0.34(-7.16%)
Jul 22, 2020 4.900 4.939 4.620 4.750 660,247 -0.09(-1.86%)
Jul 21, 2020 4.730 5.210 4.710 4.840 2,421,508 -1.22(-20.13%)
Jul 20, 2020 6.530 6.920 6.000 6.060 414,576 -0.87(-12.55%)
Jul 17, 2020 6.210 8.510 5.750 6.930 2,609,200 +1.36(+24.42%)
Jul 16, 2020 6.100 6.100 5.390 5.570 277,343 -0.53(-8.69%)
Jul 15, 2020 6.000 7.095 5.600 6.100 355,411 +0.60(+10.91%)
Jul 14, 2020 6.000 6.000 5.500 5.500 173,118 -0.56(-9.26%)
Jul 13, 2020 6.600 6.600 5.900 6.061 165,926 -0.28(-4.40%)
Jul 10, 2020 6.178 6.399 6.000 6.340 103,660 +0.14(+2.26%)
Jul 09, 2020 6.800 6.800 6.000 6.200 119,538 -0.22(-3.38%)
Jul 08, 2020 6.500 6.700 6.380 6.417 113,420 -0.07(-1.14%)
Jul 07, 2020 7.200 7.200 6.310 6.491 264,612 -0.41(-5.93%)
Jul 06, 2020 7.000 7.600 6.600 6.900 254,914 -0.05(-0.72%)
Jul 02, 2020 7.500 7.665 6.900 6.950 278,420 -0.55(-7.33%)
Jul 01, 2020 7.300 8.100 7.300 7.500 315,006 +0.27(+3.79%)
Jun 30, 2020 8.265 8.390 7.200 7.226 387,307 -1.37(-15.98%)
Jun 29, 2020 7.000 9.200 6.900 8.600 588,029 +1.73(+25.11%)
Jun 26, 2020 6.718 6.984 6.512 6.874 1,260,400 +0.09(+1.37%)
Jun 25, 2020 6.900 7.032 6.610 6.781 452,128 -0.20(-2.88%)
Jun 24, 2020 7.665 7.665 6.710 6.982 297,387 -0.22(-3.03%)
Jun 23, 2020 8.194 8.299 7.200 7.200 275,360 -0.62(-7.89%)
Jun 22, 2020 8.400 8.680 7.700 7.817 173,387 -0.58(-6.95%)
Jun 19, 2020 9.162 9.399 7.948 8.401 859,310 -0.50(-5.61%)
Jun 18, 2020 9.000 9.600 8.800 8.900 152,278 -0.16(-1.74%)
Jun 17, 2020 10.20 10.40 9.001 9.058 195,267 -0.94(-9.42%)
Jun 16, 2020 10.80 10.80 9.500 10.00 181,941 +0.84(+9.22%)
Jun 15, 2020 8.700 9.772 8.201 9.156 164,874 +0.16(+1.73%)
Jun 12, 2020 10.50 10.70 8.995 9.000 310,290 -0.00(-0.01%)
Jun 11, 2020 9.001 10.70 8.400 9.001 245,492 -1.70(-15.88%)
Jun 10, 2020 15.10 15.20 10.30 10.70 412,159 -4.50(-29.61%)
Jun 09, 2020 16.40 18.00 14.60 15.20 282,869 -2.10(-12.14%)
Jun 08, 2020 12.30 18.80 12.30 17.30 495,851 +6.50(+60.19%)
Jun 05, 2020 11.00 12.50 10.50 10.80 280,490 +1.80(+20.00%)
Jun 04, 2020 8.000 9.300 8.000 9.000 206,505 +1.16(+14.78%)
Jun 03, 2020 7.200 8.000 7.101 7.841 204,780 +0.83(+11.82%)
Jun 02, 2020 7.047 7.245 6.810 7.012 107,069 +0.11(+1.62%)
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.