Ashford Hospitality Trust Inc (NY: AHT )

9.810 USD -0.400 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.60 28.20 26.50 27.30 133,519 -0.50(-1.80%)
Oct 30, 2019 26.50 28.40 26.05 27.80 110,315 +1.80(+6.92%)
Oct 29, 2019 26.00 26.60 25.50 26.00 67,987 +0.00(+0.00%)
Oct 28, 2019 28.10 28.35 25.80 26.00 265,897 -2.10(-7.47%)
Oct 25, 2019 29.50 29.60 27.90 28.10 49,410 -1.40(-4.75%)
Oct 24, 2019 30.10 30.40 29.40 29.50 51,484 -0.20(-0.67%)
Oct 23, 2019 30.00 30.10 29.15 29.70 33,936 +0.10(+0.34%)
Oct 22, 2019 29.50 29.70 28.72 29.60 33,876 +0.10(+0.34%)
Oct 21, 2019 29.50 29.90 29.20 29.50 32,954 +0.40(+1.37%)
Oct 18, 2019 29.10 29.30 28.55 29.10 42,720 -0.10(-0.34%)
Oct 17, 2019 29.00 29.40 28.45 29.20 41,859 +0.20(+0.69%)
Oct 16, 2019 28.30 29.50 28.20 29.00 47,651 +0.90(+3.20%)
Oct 15, 2019 28.60 28.80 27.70 28.10 58,942 +0.40(+1.44%)
Oct 14, 2019 28.00 28.10 26.60 27.70 54,146 -0.60(-2.12%)
Oct 11, 2019 28.10 29.30 28.10 28.30 50,700 +0.60(+2.17%)
Oct 10, 2019 28.70 29.10 27.60 27.70 65,183 -1.20(-4.15%)
Oct 09, 2019 31.40 31.40 28.90 28.90 73,241 -2.10(-6.77%)
Oct 08, 2019 30.90 31.20 29.90 31.00 64,660 -0.20(-0.64%)
Oct 07, 2019 31.10 31.60 30.80 31.20 30,357 -0.30(-0.95%)
Oct 04, 2019 31.40 31.60 30.70 31.50 34,200 +0.20(+0.64%)
Oct 03, 2019 31.30 31.81 30.70 31.30 52,460 -0.50(-1.57%)
Oct 02, 2019 31.70 32.10 31.15 31.80 49,299 +0.10(+0.32%)
Oct 01, 2019 33.10 34.00 31.70 31.70 61,292 -1.40(-4.23%)
Sep 30, 2019 33.80 34.65 32.90 33.10 95,752 -1.50(-4.34%)
Sep 27, 2019 32.40 34.80 32.40 34.60 156,740 +1.70(+5.17%)
Sep 26, 2019 33.10 33.35 32.05 32.90 111,154 +0.50(+1.54%)
Sep 25, 2019 31.90 32.93 31.80 32.40 67,737 +0.50(+1.57%)
Sep 24, 2019 32.00 32.30 30.90 31.90 95,244 +0.00(+0.00%)
Sep 23, 2019 32.40 32.40 31.30 31.90 83,228 -0.50(-1.54%)
Sep 20, 2019 31.60 32.50 31.30 32.40 139,550 +0.80(+2.53%)
Sep 19, 2019 31.50 31.80 30.80 31.60 98,839 +0.30(+0.96%)
Sep 18, 2019 31.10 31.30 30.00 31.30 79,636 +0.30(+0.97%)
Sep 17, 2019 31.40 31.50 30.10 31.00 51,727 -0.50(-1.59%)
Sep 16, 2019 31.20 31.70 30.60 31.50 61,880 +0.30(+0.96%)
Sep 13, 2019 32.30 33.00 30.80 31.20 82,580 -1.00(-3.11%)
Sep 12, 2019 32.90 32.90 30.50 32.20 105,789 -0.90(-2.72%)
Sep 11, 2019 32.70 33.90 32.00 33.10 120,579 +0.40(+1.22%)
Sep 10, 2019 31.70 32.90 31.00 32.70 160,290 +1.00(+3.15%)
Sep 09, 2019 29.70 31.70 29.50 31.70 131,660 +2.00(+6.73%)
Sep 06, 2019 28.70 30.20 28.40 29.70 114,690 +0.90(+3.12%)
Sep 05, 2019 28.30 29.60 28.30 28.80 107,546 +0.50(+1.77%)
Sep 04, 2019 26.90 28.50 26.60 28.30 91,298 +1.40(+5.20%)
Sep 03, 2019 27.80 27.80 26.40 26.90 108,276 -1.10(-3.93%)
Aug 30, 2019 26.90 28.00 26.40 28.00 220,340 +1.00(+3.70%)
Aug 29, 2019 25.70 27.20 25.30 27.00 174,092 +2.50(+10.20%)
Aug 28, 2019 23.50 24.90 23.40 24.50 181,683 +1.10(+4.70%)
Aug 27, 2019 24.80 24.90 23.30 23.40 215,641 -1.20(-4.88%)
Aug 26, 2019 25.70 26.10 24.20 24.60 169,325 -1.00(-3.91%)
Aug 23, 2019 27.60 27.60 25.50 25.60 116,360 -2.00(-7.25%)
Aug 22, 2019 27.70 27.90 27.30 27.60 54,040 -0.10(-0.36%)
Aug 21, 2019 27.60 28.00 27.10 27.70 79,732 +0.30(+1.09%)
Aug 20, 2019 29.30 29.50 27.30 27.40 52,784 -1.80(-6.16%)
Aug 19, 2019 29.60 29.72 28.70 29.20 54,833 -0.10(-0.34%)
Aug 16, 2019 28.50 29.45 28.50 29.30 80,650 +0.90(+3.17%)
Aug 15, 2019 28.50 29.00 28.10 28.40 90,753 +0.20(+0.71%)
Aug 14, 2019 29.40 29.40 27.90 28.20 131,899 -1.60(-5.37%)
Aug 13, 2019 29.60 30.15 29.40 29.80 62,588 +0.20(+0.68%)
Aug 12, 2019 28.80 29.90 28.80 29.60 88,708 +0.50(+1.72%)
Aug 09, 2019 29.70 29.70 28.50 29.10 76,840 -0.60(-2.02%)
Aug 08, 2019 29.20 29.90 28.70 29.70 126,357 +0.70(+2.41%)
Aug 07, 2019 28.60 29.30 27.80 29.00 114,095 +0.10(+0.35%)
Aug 06, 2019 27.40 29.00 27.10 28.90 164,288 +1.40(+5.09%)
Aug 05, 2019 25.70 27.50 25.30 27.50 147,939 +1.80(+7.00%)
Aug 02, 2019 25.30 26.01 25.00 25.70 160,410 +0.20(+0.78%)
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.