Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 248.00 251.00 246.00 246.00 6,903 -4.00(-1.60%)
Jan 30, 2020 248.00 251.00 245.00 250.00 6,354 +1.00(+0.40%)
Jan 29, 2020 252.00 254.00 249.00 249.00 4,924 -3.00(-1.19%)
Jan 28, 2020 255.00 257.00 251.50 252.00 4,510 -3.00(-1.18%)
Jan 27, 2020 260.00 261.00 251.00 255.00 5,808 -6.00(-2.30%)
Jan 24, 2020 269.00 269.00 261.00 261.00 3,793 -6.00(-2.25%)
Jan 23, 2020 269.00 271.00 262.00 267.00 6,248 -2.00(-0.74%)
Jan 22, 2020 274.00 275.00 269.00 269.00 2,105 -5.00(-1.82%)
Jan 21, 2020 273.00 275.00 270.00 274.00 4,165 +0.00(+0.00%)
Jan 17, 2020 277.00 279.00 273.00 274.00 3,676 -1.00(-0.36%)
Jan 16, 2020 271.00 279.00 271.00 275.00 4,674 +5.00(+1.85%)
Jan 15, 2020 268.00 271.00 265.00 270.00 3,720 +4.00(+1.50%)
Jan 14, 2020 267.00 267.00 263.00 266.00 3,271 -1.00(-0.37%)
Jan 13, 2020 265.00 268.00 262.00 267.00 4,608 +2.00(+0.75%)
Jan 10, 2020 267.00 268.00 264.00 265.00 2,722 -2.00(-0.75%)
Jan 09, 2020 269.00 269.00 265.00 267.00 3,229 +0.00(+0.00%)
Jan 08, 2020 264.00 268.00 263.00 267.00 3,935 +2.00(+0.75%)
Jan 07, 2020 266.00 269.00 261.00 265.00 4,047 +0.00(+0.00%)
Jan 06, 2020 267.00 274.00 265.00 265.00 4,844 -4.00(-1.49%)
Jan 03, 2020 266.00 269.00 265.00 269.00 3,190 +1.00(+0.37%)
Jan 02, 2020 284.00 284.00 268.00 268.00 5,339 -11.00(-3.94%)
Dec 31, 2019 274.00 279.00 274.00 279.00 6,091 +2.00(+0.72%)
Dec 30, 2019 279.00 282.00 274.00 277.00 6,309 -3.00(-1.07%)
Dec 27, 2019 282.94 287.83 279.02 280.00 4,863 -0.98(-0.35%)
Dec 26, 2019 285.87 288.24 277.55 280.98 4,493 -4.90(-1.71%)
Dec 24, 2019 273.15 285.87 271.19 285.87 2,982 +13.71(+5.04%)
Dec 23, 2019 274.13 274.13 268.25 272.17 5,266 -0.98(-0.36%)
Dec 20, 2019 269.23 273.64 266.78 273.15 8,351 +3.92(+1.45%)
Dec 19, 2019 263.36 270.21 263.36 269.23 8,544 +2.94(+1.10%)
Dec 18, 2019 264.34 268.25 263.36 266.29 3,880 +1.96(+0.74%)
Dec 17, 2019 259.44 267.27 258.46 264.34 4,488 +4.90(+1.89%)
Dec 16, 2019 262.38 265.31 259.44 259.44 5,194 +0.00(+0.00%)
Dec 13, 2019 260.42 264.34 257.48 259.44 4,233 +0.00(+0.00%)
Dec 12, 2019 263.36 267.27 259.44 259.44 7,204 -4.90(-1.85%)
Dec 11, 2019 266.29 269.23 258.46 264.34 6,722 +0.00(+0.00%)
Dec 10, 2019 272.17 274.13 259.44 264.34 5,598 -8.81(-3.23%)
Dec 09, 2019 266.29 274.13 265.31 273.15 3,583 +5.87(+2.20%)
Dec 06, 2019 264.34 270.21 264.34 267.27 4,061 +5.87(+2.25%)
Dec 05, 2019 264.34 269.23 259.44 261.40 3,381 -3.92(-1.48%)
Dec 04, 2019 261.40 270.21 259.44 265.31 6,597 +1.96(+0.74%)
Dec 03, 2019 263.36 266.29 258.46 263.36 5,597 +0.98(+0.37%)
Dec 02, 2019 269.23 275.11 261.40 262.38 4,577 -6.85(-2.55%)
Nov 29, 2019 271.19 274.13 267.27 269.23 1,758 -1.96(-0.72%)
Nov 27, 2019 264.34 271.19 263.36 271.19 3,212 +6.85(+2.59%)
Nov 26, 2019 266.29 269.23 259.44 264.34 5,503 -0.98(-0.37%)
Nov 25, 2019 254.54 268.25 254.54 265.31 6,389 +10.77(+4.23%)
Nov 22, 2019 251.61 255.52 247.69 254.54 4,508 +2.94(+1.17%)
Nov 21, 2019 260.42 260.42 250.63 251.61 6,120 -8.81(-3.38%)
Nov 20, 2019 261.40 263.36 253.57 260.42 5,316 -0.98(-0.37%)
Nov 19, 2019 266.29 268.25 257.97 261.40 4,009 -1.96(-0.74%)
Nov 18, 2019 269.23 269.23 262.38 263.36 3,556 -1.96(-0.74%)
Nov 15, 2019 269.23 271.19 263.36 265.31 4,365 -0.98(-0.37%)
Nov 14, 2019 266.29 270.21 263.36 266.29 5,160 +0.00(+0.00%)
Nov 13, 2019 264.34 273.15 260.42 266.29 10,992 -0.98(-0.37%)
Nov 12, 2019 277.06 277.06 267.27 267.27 4,613 -7.83(-2.85%)
Nov 11, 2019 277.06 279.02 273.15 275.11 3,674 -3.92(-1.40%)
Nov 08, 2019 284.89 285.87 277.06 279.02 3,863 -5.87(-2.06%)
Nov 07, 2019 300.56 301.54 284.89 284.89 4,734 -12.73(-4.28%)
Nov 06, 2019 293.71 299.58 291.75 297.62 7,769 +1.96(+0.66%)
Nov 05, 2019 282.94 300.56 280.98 295.66 11,802 +12.73(+4.50%)
Nov 04, 2019 276.08 287.83 274.62 282.94 10,457 +8.81(+3.21%)
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.