Ashford Hospitality Trust Inc (NY: AHT )

0.8682 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 604.13 609.53 594.40 595.48 5,430 -6.49(-1.08%)
Feb 27, 2018 633.31 634.39 599.80 601.97 5,714 -30.26(-4.79%)
Feb 26, 2018 644.11 644.65 630.07 632.23 2,803 -7.57(-1.18%)
Feb 23, 2018 628.98 643.03 626.81 639.79 3,860 +16.21(+2.60%)
Feb 22, 2018 622.50 623.58 2,078 -3.24(-0.52%)
Feb 21, 2018 635.47 642.22 622.50 626.82 3,671 -2.16(-0.34%)
Feb 20, 2018 640.87 649.52 627.90 628.98 3,604 -15.13(-2.35%)
Feb 16, 2018 644.11 644.11 644.11 0 +3.24(+0.51%)
Feb 15, 2018 634.39 643.03 634.39 640.87 3,003 +11.89(+1.89%)
Feb 14, 2018 616.01 632.23 607.37 628.98 4,785 +6.48(+1.04%)
Feb 13, 2018 612.77 626.82 606.29 622.50 2,993 +7.57(+1.23%)
Feb 12, 2018 619.26 621.42 585.75 614.93 6,523 -2.16(-0.35%)
Feb 09, 2018 605.21 622.50 587.92 617.10 6,529 +17.29(+2.88%)
Feb 08, 2018 623.58 628.98 599.80 599.80 5,406 -21.62(-3.48%)
Feb 07, 2018 627.90 633.31 621.42 621.42 8,084 -9.73(-1.54%)
Feb 06, 2018 623.58 643.03 617.10 631.15 9,781 -11.89(-1.85%)
Feb 05, 2018 673.29 674.60 632.23 643.03 5,662 -34.58(-5.10%)
Feb 02, 2018 693.83 693.83 667.89 677.62 6,502 -21.61(-3.09%)
Feb 01, 2018 692.75 703.55 690.59 699.23 3,101 +3.24(+0.47%)
Jan 31, 2018 693.83 700.31 686.26 695.99 4,359 +2.16(+0.31%)
Jan 30, 2018 708.96 708.96 693.83 693.83 2,710 -15.13(-2.13%)
Jan 29, 2018 723.01 724.09 699.23 708.96 3,800 -14.05(-1.94%)
Jan 26, 2018 742.46 743.54 715.44 723.01 3,347 -18.37(-2.48%)
Jan 25, 2018 751.11 751.65 735.98 741.38 2,798 -8.65(-1.15%)
Jan 24, 2018 740.30 753.27 738.14 750.03 3,740 +10.81(+1.46%)
Jan 23, 2018 726.25 739.76 719.76 739.22 3,378 +12.97(+1.79%)
Jan 22, 2018 718.68 728.41 714.36 726.25 2,546 +4.32(+0.60%)
Jan 19, 2018 707.88 726.25 707.88 721.93 4,426 +10.81(+1.52%)
Jan 18, 2018 730.57 732.73 708.96 711.12 2,773 -19.45(-2.66%)
Jan 17, 2018 728.41 732.73 725.17 730.57 3,401 +4.32(+0.60%)
Jan 16, 2018 726.25 738.14 724.09 726.25 3,842 +3.24(+0.45%)
Jan 12, 2018 723.01 723.01 723.01 0 -7.57(-1.04%)
Jan 11, 2018 721.93 734.89 719.76 730.57 3,324 +6.49(+0.90%)
Jan 10, 2018 732.19 724.09 5,300 +1.08(+0.15%)
Jan 09, 2018 715.44 732.73 710.04 723.01 3,805 +7.56(+1.06%)
Jan 08, 2018 713.28 720.85 704.63 715.44 4,332 +5.40(+0.76%)
Jan 05, 2018 704.63 712.10 699.23 710.04 5,225 +6.49(+0.92%)
Jan 04, 2018 716.52 718.68 701.39 703.55 3,966 -9.73(-1.36%)
Jan 03, 2018 737.06 738.21 708.42 713.28 4,750 -24.86(-3.37%)
Jan 02, 2018 727.33 742.46 723.01 738.14 3,873 +10.81(+1.49%)
Dec 29, 2017 727.33 727.33 727.33 0 -9.73(-1.32%)
Dec 28, 2017 707.88 740.30 706.80 737.06 4,852 +0.00(+0.00%)
Dec 27, 2017 -552.23 -553.84 -546.60 -546.60 4,294,964,530 +0.00(+0.00%)
Dec 26, 2017 -542.58 -553.84 -542.58 -549.01 4,294,964,168 +0.00(+0.00%)
Dec 22, 2017 -543.39 -546.60 -539.37 -543.39 4,294,962,707 +0.00(+0.00%)
Dec 21, 2017 -536.15 -553.03 -533.74 -540.97 4,294,961,484 +0.00(+0.00%)
Dec 20, 2017 -532.94 -540.97 -532.13 -532.13 4,294,959,795 +0.00(+0.00%)
Dec 19, 2017 -563.48 -563.48 -528.11 -529.72 4,294,956,960 +0.00(+0.00%)
Dec 18, 2017 -549.82 -566.70 -549.82 -563.48 4,294,957,392 +0.00(+0.00%)
Dec 15, 2017 -541.78 -550.62 -540.97 -544.99 4,294,942,916 +0.00(+0.00%)
Dec 14, 2017 -547.40 -551.42 -538.96 -542.58 4,294,961,474 +0.00(+0.00%)
Dec 13, 2017 -538.56 -552.23 -536.15 -549.01 4,294,961,506 +0.00(+0.00%)
Dec 12, 2017 -537.76 -543.39 -527.31 -539.37 4,294,960,525 +0.00(+0.00%)
Dec 11, 2017 -532.94 -538.56 -532.94 -536.15 4,294,961,686 +0.00(+0.00%)
Dec 08, 2017 -539.37 -543.39 -536.15 -538.56 4,294,963,290 +0.00(+0.00%)
Dec 07, 2017 -535.35 -544.99 -532.94 -540.17 4,294,962,841 +0.00(+0.00%)
Dec 06, 2017 -528.92 -543.39 -526.50 -540.17 4,294,960,602 +0.00(+0.00%)
Dec 05, 2017 -522.49 -531.33 -517.26 -529.72 4,294,960,984 +0.00(+0.00%)
Dec 04, 2017 -524.09 -532.13 -519.27 -523.29 4,294,959,113 +0.00(+0.00%)
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.