Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 448.82 458.80 442.48 448.82 7,542 +0.00(+0.00%)
Jan 30, 2019 431.60 450.64 431.60 448.82 6,716 +18.13(+4.21%)
Jan 29, 2019 428.88 435.22 423.44 430.69 4,440 +0.91(+0.21%)
Jan 28, 2019 427.06 432.50 423.44 429.78 2,972 +2.72(+0.64%)
Jan 25, 2019 421.62 428.42 419.81 427.06 2,983 +8.16(+1.95%)
Jan 24, 2019 418.90 422.98 413.01 418.90 3,156 +0.91(+0.22%)
Jan 23, 2019 427.06 427.06 416.18 418.00 3,349 -6.35(-1.50%)
Jan 22, 2019 437.04 439.76 417.09 424.34 5,364 -13.60(-3.11%)
Jan 18, 2019 430.69 442.48 426.16 437.94 6,409 +7.25(+1.68%)
Jan 17, 2019 423.44 430.69 419.81 430.69 4,531 +7.25(+1.71%)
Jan 16, 2019 423.44 433.41 418.90 423.44 6,738 +2.72(+0.65%)
Jan 15, 2019 418.90 420.72 412.56 420.72 4,935 +3.63(+0.87%)
Jan 14, 2019 426.16 428.88 412.56 417.09 4,755 -10.88(-2.54%)
Jan 11, 2019 427.97 427.97 420.72 427.97 7,642 -0.91(-0.21%)
Jan 10, 2019 434.32 440.66 425.25 428.88 6,163 -2.72(-0.63%)
Jan 09, 2019 426.16 434.32 415.28 431.60 8,357 +10.88(+2.59%)
Jan 08, 2019 404.39 423.44 398.05 420.72 6,775 +15.41(+3.80%)
Jan 07, 2019 395.33 407.12 389.44 405.30 8,446 +9.97(+2.52%)
Jan 04, 2019 367.22 398.95 367.22 395.33 9,403 +31.73(+8.73%)
Jan 03, 2019 367.22 375.38 362.69 363.59 6,749 -9.07(-2.43%)
Jan 02, 2019 358.15 375.38 354.53 372.66 9,497 +9.97(+2.75%)
Dec 31, 2018 361.78 369.03 356.79 362.69 7,996 +7.25(+2.04%)
Dec 28, 2018 356.34 364.50 349.99 355.43 8,996 +2.72(+0.77%)
Dec 27, 2018 356.23 359.75 338.64 352.71 9,528 -7.92(-2.20%)
Dec 26, 2018 348.31 360.63 339.52 360.63 11,074 +14.07(+4.06%)
Dec 24, 2018 351.83 359.75 346.56 346.56 5,495 -6.16(-1.75%)
Dec 21, 2018 352.71 361.51 339.52 352.71 50,624 +0.88(+0.25%)
Dec 20, 2018 363.27 367.67 348.31 351.83 10,277 -12.31(-3.38%)
Dec 19, 2018 379.98 382.62 361.95 364.15 5,791 -15.83(-4.17%)
Dec 18, 2018 368.55 384.82 362.39 379.98 8,065 +21.11(+5.88%)
Dec 17, 2018 380.86 386.14 352.71 358.87 15,003 -20.23(-5.34%)
Dec 14, 2018 376.46 391.41 376.46 379.10 7,950 +0.00(+0.00%)
Dec 13, 2018 393.17 399.33 378.22 379.10 9,010 -14.07(-3.58%)
Dec 12, 2018 403.73 413.40 393.17 393.17 6,562 -10.56(-2.61%)
Dec 11, 2018 415.16 423.96 400.21 403.73 7,503 -6.16(-1.50%)
Dec 10, 2018 416.04 416.04 402.41 409.88 6,668 -4.40(-1.06%)
Dec 07, 2018 428.36 428.36 413.40 414.28 4,604 -14.07(-3.29%)
Dec 06, 2018 422.20 429.24 413.40 428.36 6,985 +4.40(+1.04%)
Dec 04, 2018 445.07 447.71 422.20 423.96 4,322 -21.99(-4.93%)
Dec 03, 2018 438.03 446.83 431.00 445.95 4,467 +10.56(+2.42%)
Nov 30, 2018 441.55 447.71 429.68 435.39 4,547 -7.04(-1.59%)
Nov 29, 2018 445.95 450.35 439.79 442.43 2,487 -7.92(-1.76%)
Nov 28, 2018 432.75 451.23 423.08 450.35 6,375 +17.59(+4.06%)
Nov 27, 2018 438.03 442.43 432.75 432.75 4,052 -6.16(-1.40%)
Nov 26, 2018 439.79 445.95 434.51 438.91 5,333 -0.88(-0.20%)
Nov 23, 2018 439.79 445.51 434.51 439.79 1,557 -1.76(-0.40%)
Nov 21, 2018 441.55 441.55 441.55 0 +14.07(+3.29%)
Nov 20, 2018 430.12 433.63 423.96 427.48 4,106 -2.64(-0.61%)
Nov 19, 2018 434.51 438.92 429.24 430.12 2,818 -4.40(-1.01%)
Nov 16, 2018 434.51 435.39 427.48 434.51 4,527 -0.88(-0.20%)
Nov 15, 2018 448.59 448.59 431.88 435.39 7,827 -18.47(-4.07%)
Nov 14, 2018 456.50 457.82 444.19 453.87 4,878 +0.00(+0.00%)
Nov 13, 2018 447.71 459.14 445.95 453.87 4,480 +9.68(+2.18%)
Nov 12, 2018 454.74 459.14 442.43 444.19 4,729 -10.56(-2.32%)
Nov 09, 2018 472.34 477.61 451.23 454.74 6,854 -24.63(-5.14%)
Nov 08, 2018 469.70 481.13 463.54 479.37 4,772 +7.92(+1.68%)
Nov 07, 2018 471.46 474.98 461.78 471.46 5,080 +1.76(+0.37%)
Nov 06, 2018 469.70 482.01 462.66 469.70 3,302 +0.00(+0.00%)
Nov 05, 2018 459.14 471.46 454.74 469.70 4,365 +12.31(+2.69%)
Nov 02, 2018 482.89 487.29 439.79 457.38 6,227 +5.28(+1.17%)
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.