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 (%)
Mar 29, 2018 64.60 64.60 64.60 0 +0.10(+0.16%)
Mar 28, 2018 61.80 65.40 61.60 64.50 103,355 +1.70(+2.71%)
Mar 27, 2018 62.80 63.75 62.10 62.80 46,509 -0.30(-0.48%)
Mar 26, 2018 63.80 63.90 62.40 63.10 42,127 +0.40(+0.64%)
Mar 23, 2018 65.70 66.20 62.60 62.70 49,633 -2.90(-4.42%)
Mar 22, 2018 66.00 67.20 65.60 65.60 48,281 -1.20(-1.80%)
Mar 21, 2018 66.80 67.20 66.05 66.80 38,093 -0.10(-0.15%)
Mar 20, 2018 66.50 67.20 65.90 66.90 66,245 +0.20(+0.30%)
Mar 19, 2018 66.60 66.85 65.50 66.70 46,929 -0.20(-0.30%)
Mar 16, 2018 65.80 66.90 65.25 66.90 75,166 +1.20(+1.83%)
Mar 15, 2018 66.20 66.40 64.60 65.70 48,544 -0.70(-1.05%)
Mar 14, 2018 65.70 66.40 65.40 66.40 43,991 +1.00(+1.53%)
Mar 13, 2018 65.70 66.30 65.20 65.40 38,390 -0.20(-0.30%)
Mar 12, 2018 65.30 65.70 64.40 65.60 33,105 +0.50(+0.77%)
Mar 09, 2018 64.60 65.20 63.70 65.10 37,177 +1.00(+1.56%)
Mar 08, 2018 64.90 65.10 63.70 64.10 43,497 -0.80(-1.23%)
Mar 07, 2018 64.90 64.90 57,600 +1.30(+2.04%)
Mar 06, 2018 62.50 63.70 62.00 63.60 51,843 +1.20(+1.92%)
Mar 05, 2018 60.40 62.40 60.00 62.40 78,188 +2.10(+3.48%)
Mar 02, 2018 57.50 60.30 55.30 60.30 141,821 +4.50(+8.06%)
Mar 01, 2018 55.10 56.70 54.60 55.80 58,241 +0.70(+1.27%)
Feb 28, 2018 55.90 56.40 55.00 55.10 58,683 -0.60(-1.08%)
Feb 27, 2018 58.60 58.70 55.50 55.70 61,752 -2.80(-4.79%)
Feb 26, 2018 59.60 59.65 58.30 58.50 30,296 -0.70(-1.18%)
Feb 23, 2018 58.20 59.50 58.00 59.20 41,724 +1.50(+2.60%)
Feb 22, 2018 57.60 57.70 22,459 -0.30(-0.52%)
Feb 21, 2018 58.80 59.43 57.60 58.00 39,678 -0.20(-0.34%)
Feb 20, 2018 59.30 60.10 58.10 58.20 38,953 -1.40(-2.35%)
Feb 16, 2018 59.60 59.60 59.60 0 +0.30(+0.51%)
Feb 15, 2018 58.70 59.50 58.70 59.30 32,455 +1.10(+1.89%)
Feb 14, 2018 57.00 58.50 56.20 58.20 51,722 +0.60(+1.04%)
Feb 13, 2018 56.70 58.00 56.10 57.60 32,346 +0.70(+1.23%)
Feb 12, 2018 57.30 57.50 54.20 56.90 70,500 -0.20(-0.35%)
Feb 09, 2018 56.00 57.60 54.40 57.10 70,571 +1.60(+2.88%)
Feb 08, 2018 57.70 58.20 55.50 55.50 58,430 -2.00(-3.48%)
Feb 07, 2018 58.10 58.60 57.50 57.50 87,367 -0.90(-1.54%)
Feb 06, 2018 57.70 59.50 57.10 58.40 105,713 -1.10(-1.85%)
Feb 05, 2018 62.30 62.42 58.50 59.50 61,193 -3.20(-5.10%)
Feb 02, 2018 64.20 64.20 61.80 62.70 70,276 -2.00(-3.09%)
Feb 01, 2018 64.10 65.10 63.90 64.70 33,522 +0.30(+0.47%)
Jan 31, 2018 64.20 64.80 63.50 64.40 47,111 +0.20(+0.31%)
Jan 30, 2018 65.60 65.60 64.20 64.20 29,291 -1.40(-2.13%)
Jan 29, 2018 66.90 67.00 64.70 65.60 41,069 -1.30(-1.94%)
Jan 26, 2018 68.70 68.80 66.20 66.90 36,181 -1.70(-2.48%)
Jan 25, 2018 69.50 69.55 68.10 68.60 30,244 -0.80(-1.15%)
Jan 24, 2018 68.50 69.70 68.30 69.40 40,427 +1.00(+1.46%)
Jan 23, 2018 67.20 68.45 66.60 68.40 36,507 +1.20(+1.79%)
Jan 22, 2018 66.50 67.40 66.10 67.20 27,520 +0.40(+0.60%)
Jan 19, 2018 65.50 67.20 65.50 66.80 47,841 +1.00(+1.52%)
Jan 18, 2018 67.60 67.80 65.60 65.80 29,978 -1.80(-2.66%)
Jan 17, 2018 67.40 67.80 67.10 67.60 36,766 +0.40(+0.60%)
Jan 16, 2018 67.20 68.30 67.00 67.20 41,532 +0.30(+0.45%)
Jan 12, 2018 66.90 66.90 66.90 0 -0.70(-1.04%)
Jan 11, 2018 66.80 68.00 66.60 67.60 35,933 +0.60(+0.90%)
Jan 10, 2018 67.75 67.00 57,285 +0.10(+0.15%)
Jan 09, 2018 66.20 67.80 65.70 66.90 41,130 +0.70(+1.06%)
Jan 08, 2018 66.00 66.70 65.20 66.20 46,824 +0.50(+0.76%)
Jan 05, 2018 65.20 65.89 64.70 65.70 56,472 +0.60(+0.92%)
Jan 04, 2018 66.30 66.50 64.90 65.10 42,867 -0.90(-1.36%)
Jan 03, 2018 68.20 68.31 65.55 66.00 51,337 -2.30(-3.37%)
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.