Ashford Hospitality Trust Inc (NY: AHT )

15.76 USD +0.26 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 68.80 70.40 68.40 69.70 72,505 +1.00(+1.46%)
Aug 30, 2016 68.50 69.30 67.90 68.70 54,007 +0.10(+0.15%)
Aug 29, 2016 68.70 70.00 68.10 68.60 33,392 +0.30(+0.44%)
Aug 26, 2016 68.70 69.45 67.10 68.30 32,843 -0.40(-0.58%)
Aug 25, 2016 67.30 69.10 67.30 68.70 31,273 +1.10(+1.63%)
Aug 24, 2016 68.70 68.70 67.15 67.60 34,073 -1.20(-1.74%)
Aug 23, 2016 68.50 69.90 68.30 68.80 53,585 +0.30(+0.44%)
Aug 22, 2016 68.50 68.60 67.30 68.50 41,117 -0.10(-0.15%)
Aug 19, 2016 67.70 68.70 67.20 68.60 35,616 +0.90(+1.33%)
Aug 18, 2016 67.60 68.53 67.60 67.70 48,513 +0.10(+0.15%)
Aug 17, 2016 71.30 71.30 66.40 67.60 76,305 -3.80(-5.32%)
Aug 16, 2016 71.00 71.50 69.80 71.40 83,624 +0.10(+0.14%)
Aug 15, 2016 67.70 71.60 67.70 71.30 83,222 +3.60(+5.32%)
Aug 12, 2016 65.10 68.00 65.10 67.70 60,563 +2.50(+3.83%)
Aug 11, 2016 66.00 66.00 64.20 65.20 66,041 +0.20(+0.31%)
Aug 10, 2016 65.40 66.00 64.20 65.00 53,243 -0.40(-0.61%)
Aug 09, 2016 66.40 66.80 64.50 65.40 53,754 -0.80(-1.21%)
Aug 08, 2016 65.10 66.80 64.90 66.20 115,247 +1.40(+2.16%)
Aug 05, 2016 60.40 67.10 60.40 64.80 201,214 +8.00(+14.08%)
Aug 04, 2016 58.00 58.60 56.30 56.80 63,826 -0.60(-1.05%)
Aug 03, 2016 57.20 58.40 56.40 57.40 67,608 +0.30(+0.53%)
Aug 02, 2016 59.00 59.00 56.90 57.10 77,706 -1.90(-3.22%)
Aug 01, 2016 59.50 59.80 58.50 59.00 34,211 -0.60(-1.01%)
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%)
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.