Ashford Hospitality Trust Inc (NY: AHT )

6.440 USD +0.160 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.770 8.770 8.009 8.223 106,679 -0.63(-7.08%)
Apr 29, 2020 8.700 9.290 8.553 8.850 128,020 +0.53(+6.37%)
Apr 28, 2020 7.800 8.500 7.500 8.320 100,287 +1.08(+15.00%)
Apr 27, 2020 6.500 7.899 6.300 7.235 182,178 +0.97(+15.50%)
Apr 24, 2020 6.455 6.500 6.100 6.264 76,500 -0.12(-1.83%)
Apr 23, 2020 6.300 6.700 6.100 6.381 119,667 +0.13(+2.13%)
Apr 22, 2020 6.782 6.900 6.100 6.248 85,000 -0.07(-1.12%)
Apr 21, 2020 6.600 6.600 6.100 6.319 97,861 -0.40(-5.94%)
Apr 20, 2020 6.950 6.950 6.300 6.718 80,593 -0.22(-3.14%)
Apr 17, 2020 7.200 7.200 6.431 6.936 98,470 +0.63(+10.08%)
Apr 16, 2020 7.100 7.100 6.263 6.301 85,071 -0.60(-8.68%)
Apr 15, 2020 7.128 7.400 6.617 6.900 75,523 -0.47(-6.34%)
Apr 14, 2020 7.400 7.798 7.000 7.367 110,600 +0.40(+5.77%)
Apr 13, 2020 7.532 7.700 6.801 6.965 126,706 -0.52(-6.93%)
Apr 09, 2020 8.500 8.800 7.200 7.484 160,830 -0.37(-4.66%)
Apr 08, 2020 8.101 8.297 7.500 7.850 89,793 +0.55(+7.52%)
Apr 07, 2020 7.800 8.350 6.900 7.301 89,920 -0.40(-5.18%)
Apr 06, 2020 6.100 7.800 6.100 7.700 91,540 +1.25(+19.34%)
Apr 03, 2020 6.600 6.680 6.001 6.452 80,230 -0.05(-0.74%)
Apr 02, 2020 6.500 6.800 6.011 6.500 86,368 +0.30(+4.82%)
Apr 01, 2020 7.055 7.068 6.200 6.201 97,424 -1.19(-16.11%)
Mar 31, 2020 7.700 7.700 7.296 7.392 147,703 -0.46(-5.80%)
Mar 30, 2020 7.700 7.880 7.300 7.847 133,205 +0.18(+2.28%)
Mar 27, 2020 8.400 8.600 7.500 7.672 80,540 -0.72(-8.59%)
Mar 26, 2020 7.800 8.999 7.221 8.393 119,891 +0.97(+13.11%)
Mar 25, 2020 7.700 8.480 7.247 7.420 130,814 +0.52(+7.51%)
Mar 24, 2020 9.100 9.500 6.459 6.902 162,848 -1.80(-20.67%)
Mar 23, 2020 11.10 11.10 7.800 8.700 193,819 -5.20(-37.41%)
Mar 20, 2020 10.50 15.00 7.000 13.90 345,230 +1.40(+11.20%)
Mar 19, 2020 5.000 12.50 4.704 12.50 219,051 +7.64(+157.31%)
Mar 18, 2020 6.494 6.494 4.700 4.858 155,493 -0.44(-8.36%)
Mar 17, 2020 7.500 8.100 5.100 5.301 218,618 -1.21(-18.58%)
Mar 16, 2020 8.500 9.000 6.433 6.511 181,482 -3.49(-34.89%)
Mar 13, 2020 12.30 12.30 9.500 10.00 194,870 -1.20(-10.71%)
Mar 12, 2020 12.70 12.70 10.00 11.20 188,076 -2.30(-17.04%)
Mar 11, 2020 14.80 14.80 13.00 13.50 122,579 -1.50(-10.00%)
Mar 10, 2020 15.70 15.90 14.50 15.00 102,088 -0.60(-3.85%)
Mar 09, 2020 17.40 17.40 15.10 15.60 151,708 -2.90(-15.68%)
Mar 06, 2020 19.00 19.10 18.50 18.50 94,690 -1.20(-6.09%)
Mar 05, 2020 20.10 20.20 19.00 19.70 86,711 -0.80(-3.90%)
Mar 04, 2020 21.40 21.50 20.30 20.50 91,316 -0.60(-2.84%)
Mar 03, 2020 21.60 22.33 21.00 21.10 66,942 -1.00(-4.52%)
Mar 02, 2020 21.10 22.20 20.40 22.10 76,271 +0.50(+2.31%)
Feb 28, 2020 19.60 21.80 18.30 21.60 171,450 +1.30(+6.40%)
Feb 27, 2020 21.50 21.80 20.10 20.30 107,370 -1.30(-6.02%)
Feb 26, 2020 22.90 23.30 21.60 21.60 74,162 -0.70(-3.14%)
Feb 25, 2020 24.60 24.80 22.30 22.30 124,970 -2.30(-9.35%)
Feb 24, 2020 25.00 25.30 24.60 24.60 56,337 -1.00(-3.91%)
Feb 21, 2020 25.70 25.80 25.30 25.60 26,080 +0.00(+0.00%)
Feb 20, 2020 25.60 26.00 25.30 25.60 21,342 +0.00(+0.00%)
Feb 19, 2020 25.00 25.70 24.70 25.60 56,406 +0.50(+1.99%)
Feb 18, 2020 25.40 25.80 25.10 25.10 21,303 -0.10(-0.40%)
Feb 14, 2020 25.80 26.00 25.00 25.20 38,210 -0.60(-2.33%)
Feb 13, 2020 26.10 26.20 25.70 25.80 22,552 -0.50(-1.90%)
Feb 12, 2020 26.90 27.00 26.30 26.30 16,348 -0.40(-1.50%)
Feb 11, 2020 27.00 27.25 25.80 26.70 49,741 -0.10(-0.37%)
Feb 10, 2020 26.70 27.00 26.27 26.80 45,043 -0.10(-0.37%)
Feb 07, 2020 25.80 27.20 25.50 26.90 71,970 +1.10(+4.26%)
Feb 06, 2020 26.00 26.40 25.70 25.80 37,052 +0.10(+0.39%)
Feb 05, 2020 25.10 25.80 25.00 25.70 45,535 +0.90(+3.63%)
Feb 04, 2020 24.70 25.30 24.60 24.80 45,781 +0.30(+1.22%)
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.