Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.60 32.90 27.70 29.20 863,590 -2.60(-8.18%)
Jan 28, 2021 34.70 37.50 30.40 31.80 923,222 -3.10(-8.88%)
Jan 27, 2021 34.40 37.80 31.70 34.90 1,609,326 +2.60(+8.05%)
Jan 26, 2021 31.00 33.60 29.80 32.30 1,422,046 +3.10(+10.62%)
Jan 25, 2021 27.10 30.00 26.10 29.20 1,135,794 +2.50(+9.36%)
Jan 22, 2021 26.50 27.10 25.70 26.70 346,980 +0.30(+1.14%)
Jan 21, 2021 27.50 27.60 25.90 26.40 472,307 -0.80(-2.94%)
Jan 20, 2021 28.60 28.60 26.70 27.20 365,975 -1.10(-3.89%)
Jan 19, 2021 29.00 29.10 27.40 28.30 567,345 +1.00(+3.66%)
Jan 15, 2021 28.40 28.50 25.10 27.30 812,000 -0.40(-1.44%)
Jan 14, 2021 25.70 30.50 25.40 27.70 1,459,264 +2.80(+11.24%)
Jan 13, 2021 24.00 25.50 23.70 24.90 489,409 +1.30(+5.51%)
Jan 12, 2021 22.70 24.60 22.50 23.60 554,167 +1.00(+4.42%)
Jan 11, 2021 22.90 23.00 21.80 22.60 525,013 -1.10(-4.64%)
Jan 08, 2021 24.30 24.50 23.20 23.70 496,330 -0.30(-1.25%)
Jan 07, 2021 24.70 24.80 23.30 24.00 426,964 -0.30(-1.23%)
Jan 06, 2021 23.90 25.70 23.50 24.30 531,531 +0.20(+0.83%)
Jan 05, 2021 24.00 24.70 23.20 24.10 442,648 +0.40(+1.69%)
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.