Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 196.00 218.00 183.00 216.00 17,145 +13.00(+6.40%)
Feb 27, 2020 215.00 218.00 201.00 203.00 10,737 -13.00(-6.02%)
Feb 26, 2020 229.00 233.00 216.00 216.00 7,416 -7.00(-3.14%)
Feb 25, 2020 246.00 248.00 223.00 223.00 12,497 -23.00(-9.35%)
Feb 24, 2020 250.00 253.00 246.00 246.00 5,633 -10.00(-3.91%)
Feb 21, 2020 257.00 258.00 253.00 256.00 2,608 +0.00(+0.00%)
Feb 20, 2020 256.00 260.00 253.00 256.00 2,134 +0.00(+0.00%)
Feb 19, 2020 250.00 257.00 247.00 256.00 5,640 +5.00(+1.99%)
Feb 18, 2020 254.00 258.00 251.00 251.00 2,130 -1.00(-0.40%)
Feb 14, 2020 258.00 260.00 250.00 252.00 3,821 -6.00(-2.33%)
Feb 13, 2020 261.00 262.00 257.00 258.00 2,255 -5.00(-1.90%)
Feb 12, 2020 269.00 270.00 263.00 263.00 1,634 -4.00(-1.50%)
Feb 11, 2020 270.00 272.50 258.00 267.00 4,974 -1.00(-0.37%)
Feb 10, 2020 267.00 270.00 262.72 268.00 4,504 -1.00(-0.37%)
Feb 07, 2020 258.00 272.00 255.00 269.00 7,197 +11.00(+4.26%)
Feb 06, 2020 260.00 264.00 257.00 258.00 3,705 +1.00(+0.39%)
Feb 05, 2020 251.00 258.00 250.00 257.00 4,553 +9.00(+3.63%)
Feb 04, 2020 247.00 253.00 246.00 248.00 4,578 +3.00(+1.22%)
Feb 03, 2020 248.00 251.00 245.00 245.00 4,834 -1.00(-0.41%)
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 +0.00(+0.00%)
Dec 27, 2019 -317.29 -322.78 -312.90 -314.00 4,294,962,960 +0.00(+0.00%)
Dec 26, 2019 -320.59 -323.24 -311.25 -315.10 4,294,963,289 +0.00(+0.00%)
Dec 24, 2019 -306.31 -320.59 -304.12 -320.59 4,294,964,637 +0.00(+0.00%)
Dec 23, 2019 -307.41 -307.41 -300.82 -305.22 4,294,962,600 +0.00(+0.00%)
Dec 20, 2019 -301.92 -306.86 -299.18 -306.31 4,294,959,850 +0.00(+0.00%)
Dec 19, 2019 -295.34 -303.02 -295.34 -301.92 4,294,959,677 +0.00(+0.00%)
Dec 18, 2019 -296.43 -300.82 -295.34 -298.63 4,294,963,836 +0.00(+0.00%)
Dec 17, 2019 -290.94 -299.73 -289.85 -296.43 4,294,963,294 +0.00(+0.00%)
Dec 16, 2019 -294.24 -297.53 -290.94 -290.94 4,294,962,664 +0.00(+0.00%)
Dec 13, 2019 -292.04 -296.43 -288.75 -290.94 4,294,963,521 +0.00(+0.00%)
Dec 12, 2019 -295.34 -299.73 -290.94 -290.94 4,294,960,872 +0.00(+0.00%)
Dec 11, 2019 -298.63 -301.92 -289.85 -296.43 4,294,961,302 +0.00(+0.00%)
Dec 10, 2019 -305.22 -307.41 -290.94 -296.43 4,294,962,304 +0.00(+0.00%)
Dec 09, 2019 -298.63 -307.41 -297.53 -306.31 4,294,964,101 +0.00(+0.00%)
Dec 06, 2019 -296.43 -303.02 -296.43 -299.73 4,294,963,675 +0.00(+0.00%)
Dec 05, 2019 -296.43 -301.92 -290.94 -293.14 4,294,964,281 +0.00(+0.00%)
Dec 04, 2019 -293.14 -303.02 -290.94 -297.53 4,294,961,413 +0.00(+0.00%)
Dec 03, 2019 -295.34 -298.63 -289.85 -295.34 4,294,962,305 +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.