Ashford Hospitality Trust Inc (NY: AHT )

14.09 USD +0.39 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.20 74.90 73.35 73.70 76,193 -0.60(-0.81%)
May 30, 2018 72.90 74.90 72.20 74.30 47,825 +1.50(+2.06%)
May 29, 2018 72.20 73.20 72.15 72.80 41,045 +0.00(+0.00%)
May 25, 2018 72.80 72.80 72.80 0 -0.20(-0.27%)
May 24, 2018 72.10 73.20 71.80 73.00 35,333 +1.00(+1.39%)
May 23, 2018 70.00 72.25 69.60 72.00 43,404 +2.00(+2.86%)
May 22, 2018 69.80 70.80 69.40 70.00 41,451 +0.10(+0.14%)
May 21, 2018 69.40 70.30 69.00 69.90 35,378 +1.20(+1.75%)
May 18, 2018 68.70 69.20 68.00 68.70 32,920 +0.50(+0.73%)
May 17, 2018 68.40 69.40 68.10 68.20 35,269 +0.00(+0.00%)
May 16, 2018 68.40 69.00 68.00 68.20 38,093 -0.20(-0.29%)
May 15, 2018 70.20 70.20 68.20 68.40 58,480 -1.00(-1.44%)
May 14, 2018 71.70 72.20 69.30 69.40 67,573 -2.00(-2.80%)
May 11, 2018 71.70 72.30 71.20 71.40 32,467 -0.50(-0.70%)
May 10, 2018 71.80 72.80 71.60 71.90 43,169 +0.50(+0.70%)
May 09, 2018 70.40 71.80 70.07 71.40 36,130 +1.00(+1.42%)
May 08, 2018 70.80 71.80 70.10 70.40 73,427 -1.30(-1.81%)
May 07, 2018 70.50 72.00 70.00 71.70 46,985 +1.50(+2.14%)
May 04, 2018 70.00 71.30 69.30 70.20 41,285 -0.20(-0.28%)
May 03, 2018 70.00 70.80 69.80 70.40 33,920 +0.40(+0.57%)
May 02, 2018 69.00 70.50 68.30 70.00 45,813 +0.90(+1.30%)
May 01, 2018 68.80 69.50 67.95 69.10 33,988 +0.30(+0.44%)
Apr 30, 2018 69.50 70.30 68.80 68.80 34,889 -0.50(-0.72%)
Apr 27, 2018 68.80 70.00 68.80 69.30 58,301 +0.40(+0.58%)
Apr 26, 2018 70.20 70.30 68.90 68.90 27,762 -0.90(-1.29%)
Apr 25, 2018 70.90 71.40 69.55 69.80 56,574 -1.30(-1.83%)
Apr 24, 2018 70.90 71.40 70.40 71.10 36,665 +0.60(+0.85%)
Apr 23, 2018 69.60 70.60 69.50 70.50 34,153 +1.30(+1.88%)
Apr 20, 2018 69.20 70.10 69.10 69.20 29,717 -0.30(-0.43%)
Apr 19, 2018 70.90 71.20 69.00 69.50 36,110 -1.40(-1.97%)
Apr 18, 2018 70.20 71.40 70.20 70.90 47,690 +0.80(+1.14%)
Apr 17, 2018 69.50 70.40 68.50 70.10 62,197 +1.00(+1.45%)
Apr 16, 2018 67.50 69.50 67.20 69.10 51,159 +1.70(+2.52%)
Apr 13, 2018 67.00 67.50 66.30 67.40 50,993 +0.60(+0.90%)
Apr 12, 2018 66.50 67.00 64.75 66.80 40,606 +0.90(+1.37%)
Apr 11, 2018 64.60 65.90 64.60 65.90 28,256 +1.00(+1.54%)
Apr 10, 2018 65.80 65.90 64.80 64.90 32,674 -0.20(-0.31%)
Apr 09, 2018 67.00 67.00 64.80 65.10 36,527 -1.30(-1.96%)
Apr 06, 2018 67.00 67.70 66.10 66.40 39,692 -0.90(-1.34%)
Apr 05, 2018 67.20 67.40 66.50 67.30 34,461 +0.20(+0.30%)
Apr 04, 2018 64.90 67.40 64.80 67.10 59,161 +1.70(+2.60%)
Apr 03, 2018 64.00 65.70 63.80 65.40 61,115 +1.50(+2.35%)
Apr 02, 2018 64.50 64.85 63.10 63.90 54,140 -0.70(-1.08%)
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%)
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.