Ashford Hospitality Trust Inc (NY: AHT )

4.755 USD -0.335 (-6.58%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 58.40 59.60 58.40 59.60 75,352 +0.80(+1.36%)
Jul 28, 2016 57.70 59.10 57.30 58.80 27,808 +1.00(+1.73%)
Jul 27, 2016 59.30 59.50 57.60 57.80 47,754 -1.10(-1.87%)
Jul 26, 2016 60.90 61.20 58.90 58.90 51,790 -1.70(-2.81%)
Jul 25, 2016 60.00 61.00 59.40 60.60 51,248 +0.20(+0.33%)
Jul 22, 2016 60.80 61.30 59.80 60.40 64,617 +0.00(+0.00%)
Jul 21, 2016 59.80 61.30 58.00 60.40 99,441 -1.20(-1.95%)
Jul 20, 2016 59.50 61.70 59.00 61.60 91,076 +2.00(+3.36%)
Jul 19, 2016 58.00 59.60 57.60 59.60 66,211 +1.90(+3.29%)
Jul 18, 2016 55.50 57.70 55.30 57.70 77,799 +2.30(+4.15%)
Jul 15, 2016 55.00 55.60 54.00 55.40 46,208 +1.00(+1.84%)
Jul 14, 2016 56.90 57.07 54.30 54.40 75,991 -2.10(-3.72%)
Jul 13, 2016 58.60 59.00 55.40 56.50 64,641 -1.80(-3.09%)
Jul 12, 2016 57.20 59.20 57.00 58.30 75,147 +1.20(+2.10%)
Jul 11, 2016 55.70 57.20 55.00 57.10 58,466 +1.50(+2.70%)
Jul 08, 2016 53.80 55.60 52.90 55.60 78,071 +2.70(+5.10%)
Jul 07, 2016 52.20 53.30 52.20 52.90 27,296 +0.80(+1.54%)
Jul 06, 2016 51.50 52.10 51.00 52.10 60,585 +0.50(+0.97%)
Jul 05, 2016 55.10 55.60 51.20 51.60 151,104 -4.00(-7.19%)
Jul 01, 2016 54.00 55.60 55.60 55.60 58,160 +1.90(+3.54%)
Jun 30, 2016 53.10 53.80 52.10 53.70 55,328 +0.80(+1.51%)
Jun 29, 2016 50.90 53.10 50.20 52.90 63,663 +2.40(+4.75%)
Jun 28, 2016 50.10 52.20 49.80 50.50 72,586 -0.20(-0.39%)
Jun 27, 2016 53.60 53.70 50.20 50.70 107,383 -3.60(-6.63%)
Jun 24, 2016 53.10 54.90 52.70 54.30 155,703 -1.50(-2.69%)
Jun 23, 2016 55.40 56.30 55.23 55.80 64,461 +1.30(+2.39%)
Jun 22, 2016 55.40 55.70 54.00 54.50 56,681 -1.00(-1.80%)
Jun 21, 2016 54.70 55.60 54.40 55.50 54,325 +0.60(+1.09%)
Jun 20, 2016 56.00 56.60 54.70 54.90 60,508 -0.50(-0.90%)
Jun 17, 2016 52.70 55.65 52.40 55.40 211,972 +2.80(+5.32%)
Jun 16, 2016 51.30 53.00 50.50 52.60 72,419 +1.10(+2.14%)
Jun 15, 2016 51.20 52.20 51.20 51.50 58,644 +0.10(+0.19%)
Jun 14, 2016 51.60 52.30 51.10 51.40 47,124 -0.50(-0.96%)
Jun 13, 2016 51.90 52.50 51.40 51.90 42,721 -0.30(-0.57%)
Jun 10, 2016 52.80 53.80 52.20 52.20 46,871 -1.40(-2.61%)
Jun 09, 2016 54.90 55.50 53.60 53.60 71,670 -1.50(-2.72%)
Jun 08, 2016 52.80 55.20 52.10 55.10 88,175 +2.50(+4.75%)
Jun 07, 2016 51.50 52.70 51.10 52.60 37,669 +0.90(+1.74%)
Jun 06, 2016 52.80 53.00 51.00 51.70 49,716 -1.00(-1.90%)
Jun 03, 2016 53.50 54.32 52.15 52.70 48,585 -0.60(-1.13%)
Jun 02, 2016 50.00 53.40 49.60 53.30 92,673 +4.30(+8.78%)
Jun 01, 2016 50.00 51.50 48.70 49.00 104,431 -1.30(-2.58%)
May 31, 2016 49.90 51.20 49.00 50.30 64,259 +0.80(+1.62%)
May 27, 2016 49.90 49.50 49.50 49.50 47,190 -0.10(-0.20%)
May 26, 2016 50.70 51.10 49.60 49.60 31,354 -1.00(-1.98%)
May 25, 2016 49.70 50.85 49.50 50.60 56,535 +0.80(+1.61%)
May 24, 2016 48.10 50.35 48.00 49.80 58,144 +1.90(+3.97%)
May 23, 2016 48.80 50.40 47.90 47.90 60,415 -1.10(-2.24%)
May 20, 2016 49.60 50.00 48.10 49.00 100,220 -0.60(-1.21%)
May 19, 2016 52.20 52.20 49.50 49.60 111,077 -3.30(-6.24%)
May 18, 2016 54.20 54.80 52.20 52.90 61,005 -1.30(-2.40%)
May 17, 2016 55.70 56.40 54.05 54.20 48,953 -1.70(-3.04%)
May 16, 2016 55.20 56.25 54.80 55.90 49,725 +0.70(+1.27%)
May 13, 2016 56.80 56.90 55.00 55.20 47,347 -2.20(-3.83%)
May 12, 2016 57.60 58.00 56.50 57.40 47,761 +0.10(+0.17%)
May 11, 2016 59.00 59.30 57.15 57.30 39,401 -1.90(-3.21%)
May 10, 2016 58.10 59.25 57.80 59.20 37,193 +1.20(+2.07%)
May 09, 2016 57.30 58.30 56.80 58.00 48,980 +0.60(+1.05%)
May 06, 2016 57.30 59.70 56.10 57.40 59,386 +0.00(+0.00%)
May 05, 2016 58.70 59.20 57.30 57.40 37,423 -0.60(-1.03%)
May 04, 2016 56.00 58.60 56.00 58.00 25,437 +1.20(+2.11%)
May 03, 2016 56.90 57.00 55.59 56.80 35,281 -0.60(-1.05%)
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.