Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 735.53 735.53 652.74 663.77 9,263 -75.90(-10.26%)
Feb 28, 2019 738.29 753.47 732.77 739.67 4,629 +2.76(+0.37%)
Feb 27, 2019 738.29 743.12 731.39 736.91 2,247 -1.38(-0.19%)
Feb 26, 2019 757.61 761.75 735.53 738.29 2,500 -16.56(-2.19%)
Feb 25, 2019 779.69 781.07 749.33 754.85 2,382 -17.94(-2.32%)
Feb 22, 2019 757.61 776.93 756.23 772.79 2,342 +15.18(+2.00%)
Feb 21, 2019 756.23 758.99 751.42 757.61 1,778 +1.38(+0.18%)
Feb 20, 2019 732.77 758.99 730.01 756.23 2,729 +23.46(+3.20%)
Feb 19, 2019 743.81 746.57 726.56 732.77 2,509 -11.04(-1.48%)
Feb 15, 2019 730.01 747.95 723.11 743.81 2,274 +19.32(+2.67%)
Feb 14, 2019 725.87 738.29 716.21 724.49 2,704 -4.14(-0.57%)
Feb 13, 2019 712.07 731.39 707.93 728.63 2,477 +15.18(+2.13%)
Feb 12, 2019 725.87 727.25 710.69 713.45 2,626 -4.14(-0.58%)
Feb 11, 2019 709.31 721.73 703.79 717.59 2,304 +11.04(+1.56%)
Feb 08, 2019 730.01 739.67 703.79 706.55 2,555 -28.98(-3.94%)
Feb 07, 2019 714.83 736.91 706.55 735.53 3,094 +19.32(+2.70%)
Feb 06, 2019 717.59 720.35 710.69 716.21 1,678 -1.38(-0.19%)
Feb 05, 2019 717.59 723.11 705.17 717.59 2,245 +2.76(+0.39%)
Feb 04, 2019 691.37 716.21 683.09 714.83 2,416 +22.08(+3.19%)
Feb 01, 2019 685.85 692.75 672.05 692.75 3,190 +9.66(+1.41%)
Jan 31, 2019 683.09 698.27 673.43 683.09 4,955 +0.00(+0.00%)
Jan 30, 2019 656.88 685.85 656.88 683.09 4,412 +27.60(+4.21%)
Jan 29, 2019 652.74 662.39 644.46 655.50 2,917 +1.38(+0.21%)
Jan 28, 2019 649.98 658.25 644.46 654.12 1,953 +4.14(+0.64%)
Jan 25, 2019 641.70 652.04 638.93 649.98 1,960 +12.42(+1.95%)
Jan 24, 2019 637.55 643.76 628.59 637.55 2,074 +1.38(+0.22%)
Jan 23, 2019 649.98 649.98 633.41 636.17 2,200 -9.66(-1.50%)
Jan 22, 2019 665.15 669.29 634.79 645.84 3,524 -20.70(-3.11%)
Jan 18, 2019 655.50 673.43 648.60 666.53 4,211 +11.04(+1.68%)
Jan 17, 2019 644.46 655.50 638.93 655.50 2,977 +11.04(+1.71%)
Jan 16, 2019 644.46 659.63 637.55 644.46 4,427 +4.14(+0.65%)
Jan 15, 2019 637.55 640.32 627.89 640.32 3,242 +5.52(+0.87%)
Jan 14, 2019 648.60 652.74 627.89 634.79 3,124 -16.56(-2.54%)
Jan 11, 2019 651.36 651.36 640.32 651.36 5,021 -1.38(-0.21%)
Jan 10, 2019 661.01 670.67 647.22 652.74 4,049 -4.14(-0.63%)
Jan 09, 2019 648.60 661.01 632.03 656.88 5,491 +16.56(+2.59%)
Jan 08, 2019 615.48 644.46 605.82 640.32 4,451 +23.46(+3.80%)
Jan 07, 2019 601.67 619.62 592.71 616.86 5,549 +15.18(+2.52%)
Jan 04, 2019 558.89 607.20 558.89 601.67 6,178 +48.30(+8.73%)
Jan 03, 2019 558.89 571.32 552.00 553.38 4,434 -13.80(-2.43%)
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.