Ashford Hospitality Trust Inc Common Stock (NY: AHT )

15.76 USD +0.26 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.90 50.15 47.30 47.50 74,340 -2.10(-4.23%)
Mar 28, 2019 48.70 49.60 48.35 49.60 37,657 +0.00(+0.00%)
Mar 27, 2019 48.60 50.00 48.10 49.60 71,906 +0.80(+1.64%)
Mar 26, 2019 47.90 49.05 47.80 48.80 65,334 +1.40(+2.95%)
Mar 25, 2019 46.20 48.00 46.00 47.40 53,659 +1.30(+2.82%)
Mar 22, 2019 47.30 47.90 45.70 46.10 64,330 -1.40(-2.95%)
Mar 21, 2019 46.30 48.00 46.20 47.50 58,480 +1.20(+2.59%)
Mar 20, 2019 46.30 47.20 45.60 46.30 81,473 +0.20(+0.43%)
Mar 19, 2019 48.00 48.50 46.10 46.10 71,381 -1.90(-3.96%)
Mar 18, 2019 47.00 48.40 47.00 48.00 57,361 +1.00(+2.13%)
Mar 15, 2019 47.10 47.90 47.00 47.00 236,320 -0.20(-0.42%)
Mar 14, 2019 47.00 47.30 46.60 47.20 29,119 +0.20(+0.43%)
Mar 13, 2019 46.60 47.50 46.60 47.00 27,050 +0.40(+0.86%)
Mar 12, 2019 46.80 47.80 46.35 46.60 26,760 -0.10(-0.21%)
Mar 11, 2019 46.40 47.30 46.05 46.70 35,239 +0.30(+0.65%)
Mar 08, 2019 45.90 46.50 45.20 46.40 48,030 +0.60(+1.31%)
Mar 07, 2019 48.00 48.30 45.65 45.80 116,541 -1.90(-3.98%)
Mar 06, 2019 49.50 49.70 47.40 47.70 60,243 -1.80(-3.64%)
Mar 05, 2019 48.50 49.80 47.60 49.50 69,827 +1.20(+2.48%)
Mar 04, 2019 48.10 49.60 47.90 48.30 41,376 +0.20(+0.42%)
Mar 01, 2019 53.30 53.30 47.30 48.10 127,840 -5.50(-10.26%)
Feb 28, 2019 53.50 54.60 53.10 53.60 63,886 +0.20(+0.37%)
Feb 27, 2019 53.50 53.85 53.00 53.40 31,015 -0.10(-0.19%)
Feb 26, 2019 54.90 55.20 53.30 53.50 34,512 -1.20(-2.19%)
Feb 25, 2019 56.50 56.60 54.30 54.70 32,876 -1.30(-2.32%)
Feb 22, 2019 54.90 56.30 54.80 56.00 32,330 +1.10(+2.00%)
Feb 21, 2019 54.80 55.00 54.45 54.90 24,549 +0.10(+0.18%)
Feb 20, 2019 53.10 55.00 52.90 54.80 37,666 +1.70(+3.20%)
Feb 19, 2019 53.90 54.10 52.65 53.10 34,625 -0.80(-1.48%)
Feb 15, 2019 52.90 54.20 52.40 53.90 31,390 +1.40(+2.67%)
Feb 14, 2019 52.60 53.50 51.90 52.50 37,328 -0.30(-0.57%)
Feb 13, 2019 51.60 53.00 51.30 52.80 34,193 +1.10(+2.13%)
Feb 12, 2019 52.60 52.70 51.50 51.70 36,246 -0.30(-0.58%)
Feb 11, 2019 51.40 52.30 51.00 52.00 31,798 +0.80(+1.56%)
Feb 08, 2019 52.90 53.60 51.00 51.20 35,270 -2.10(-3.94%)
Feb 07, 2019 51.80 53.40 51.20 53.30 42,699 +1.40(+2.70%)
Feb 06, 2019 52.00 52.20 51.50 51.90 23,160 -0.10(-0.19%)
Feb 05, 2019 52.00 52.40 51.10 52.00 30,992 +0.20(+0.39%)
Feb 04, 2019 50.10 51.90 49.50 51.80 33,344 +1.60(+3.19%)
Feb 01, 2019 49.70 50.20 48.70 50.20 44,030 +0.70(+1.41%)
Jan 31, 2019 49.50 50.60 48.80 49.50 68,388 +0.00(+0.00%)
Jan 30, 2019 47.60 49.70 47.60 49.50 60,896 +2.00(+4.21%)
Jan 29, 2019 47.30 48.00 46.70 47.50 40,263 +0.10(+0.21%)
Jan 28, 2019 47.10 47.70 46.70 47.40 26,952 +0.30(+0.64%)
Jan 25, 2019 46.50 47.25 46.30 47.10 27,050 +0.90(+1.95%)
Jan 24, 2019 46.20 46.65 45.55 46.20 28,624 +0.10(+0.22%)
Jan 23, 2019 47.10 47.10 45.90 46.10 30,370 -0.70(-1.50%)
Jan 22, 2019 48.20 48.50 46.00 46.80 48,644 -1.50(-3.11%)
Jan 18, 2019 47.50 48.80 47.00 48.30 58,120 +0.80(+1.68%)
Jan 17, 2019 46.70 47.50 46.30 47.50 41,087 +0.80(+1.71%)
Jan 16, 2019 46.70 47.80 46.20 46.70 61,098 +0.30(+0.65%)
Jan 15, 2019 46.20 46.40 45.50 46.40 44,751 +0.40(+0.87%)
Jan 14, 2019 47.00 47.30 45.50 46.00 43,115 -1.20(-2.54%)
Jan 11, 2019 47.20 47.20 46.40 47.20 69,300 -0.10(-0.21%)
Jan 10, 2019 47.90 48.60 46.90 47.30 55,883 -0.30(-0.63%)
Jan 09, 2019 47.00 47.90 45.80 47.60 75,780 +1.20(+2.59%)
Jan 08, 2019 44.60 46.70 43.90 46.40 61,435 +1.70(+3.80%)
Jan 07, 2019 43.60 44.90 42.95 44.70 76,584 +1.10(+2.52%)
Jan 04, 2019 40.50 44.00 40.50 43.60 85,260 +3.50(+8.73%)
Jan 03, 2019 40.50 41.40 40.00 40.10 61,194 -1.00(-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.