Ashford Hospitality Trust Inc (NY: AHT )

4.480 USD -0.200 (-4.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.060 3.070 2.650 2.650 7,271,795 -0.18(-6.36%)
Nov 27, 2020 2.980 3.000 2.810 2.830 4,753,000 -0.15(-5.03%)
Nov 25, 2020 3.730 3.950 2.780 2.980 11,952,500 -0.77(-20.53%)
Nov 24, 2020 3.900 5.010 3.690 3.750 8,453,754 +0.09(+2.46%)
Nov 23, 2020 3.110 3.690 3.110 3.660 8,558,977 -0.34(-8.50%)
Nov 20, 2020 4.460 4.690 3.910 4.000 2,202,700 -0.25(-5.88%)
Nov 19, 2020 4.520 4.790 4.160 4.250 3,228,629 -0.38(-8.21%)
Nov 18, 2020 5.640 5.820 4.560 4.630 23,761,646 +0.18(+4.04%)
Nov 17, 2020 3.810 4.490 3.670 4.450 5,066,230 +0.43(+10.70%)
Nov 16, 2020 4.100 4.490 3.610 4.020 14,958,203 +0.72(+21.82%)
Nov 13, 2020 2.650 3.660 2.600 3.300 12,207,300 +0.76(+29.92%)
Nov 12, 2020 2.890 3.160 2.500 2.540 3,091,293 -0.49(-16.17%)
Nov 11, 2020 3.820 3.860 3.000 3.030 3,627,921 -1.05(-25.74%)
Nov 10, 2020 4.350 4.650 3.450 4.080 11,910,965 -0.65(-13.74%)
Nov 09, 2020 1.790 5.350 1.770 4.730 94,489,094 +3.29(+228.45%)
Nov 06, 2020 1.480 1.480 1.440 1.440 190,400 +0.00(+0.01%)
Nov 05, 2020 1.430 1.480 1.300 1.440 471,139 -0.03(-2.04%)
Nov 04, 2020 1.530 1.530 1.460 1.470 267,297 -0.07(-4.55%)
Nov 03, 2020 1.400 1.590 1.400 1.540 943,159 +0.11(+7.69%)
Nov 02, 2020 1.300 1.470 1.300 1.430 831,059 +0.14(+10.85%)
Oct 30, 2020 1.370 1.398 1.270 1.290 1,043,100 -0.07(-5.15%)
Oct 29, 2020 1.360 1.440 1.340 1.360 1,077,547 -0.03(-2.16%)
Oct 28, 2020 1.470 1.500 1.340 1.390 1,237,008 -0.08(-5.44%)
Oct 27, 2020 1.590 1.610 1.450 1.470 1,481,635 -0.08(-5.16%)
Oct 26, 2020 1.810 1.830 1.550 1.550 874,219 -0.21(-11.93%)
Oct 23, 2020 1.790 1.930 1.720 1.760 1,864,500 +0.05(+2.92%)
Oct 22, 2020 1.640 2.300 1.620 1.710 8,912,163 +0.08(+4.91%)
Oct 21, 2020 1.460 1.650 1.430 1.630 2,515,118 +0.18(+12.41%)
Oct 20, 2020 1.330 1.500 1.330 1.450 1,873,759 +0.12(+9.02%)
Oct 19, 2020 1.360 1.400 1.320 1.330 1,117,040 -0.02(-1.48%)
Oct 16, 2020 1.420 1.420 1.340 1.350 427,000 -0.02(-1.46%)
Oct 15, 2020 1.370 1.430 1.310 1.370 844,963 -0.03(-2.14%)
Oct 14, 2020 1.420 1.620 1.390 1.400 2,907,767 +0.00(+0.00%)
Oct 13, 2020 1.510 1.520 1.390 1.400 502,730 -0.11(-7.28%)
Oct 12, 2020 1.650 1.650 1.490 1.510 393,071 -0.05(-3.21%)
Oct 09, 2020 1.480 1.570 1.451 1.560 867,800 +0.08(+5.41%)
Oct 08, 2020 1.500 1.530 1.460 1.480 582,405 +0.01(+0.68%)
Oct 07, 2020 1.390 1.520 1.320 1.470 2,221,877 -0.13(-8.13%)
Oct 06, 2020 1.640 1.640 1.590 1.600 587,084 -0.06(-3.61%)
Oct 05, 2020 1.740 1.780 1.590 1.660 893,477 -0.11(-6.21%)
Oct 02, 2020 1.870 1.870 1.580 1.770 2,976,000 +0.12(+7.27%)
Oct 01, 2020 1.700 1.770 1.596 1.650 577,063 +0.00(+0.00%)
Sep 30, 2020 1.660 1.710 1.620 1.650 606,485 -0.06(-3.51%)
Sep 29, 2020 1.830 1.830 1.590 1.710 1,492,587 -0.23(-11.86%)
Sep 28, 2020 1.790 2.880 1.680 1.940 12,807,652 +0.39(+25.16%)
Sep 25, 2020 1.480 1.560 1.353 1.550 1,066,300 +0.12(+8.39%)
Sep 24, 2020 1.460 1.550 1.401 1.430 616,976 -0.05(-3.38%)
Sep 23, 2020 1.720 1.720 1.350 1.480 1,144,423 -0.23(-13.45%)
Sep 22, 2020 1.840 1.869 1.700 1.710 670,806 -0.15(-8.06%)
Sep 21, 2020 2.000 2.000 1.820 1.860 432,178 -0.17(-8.37%)
Sep 18, 2020 2.080 2.150 1.982 2.030 2,200,800 +0.04(+2.01%)
Sep 17, 2020 2.060 2.120 1.980 1.990 970,972 -0.08(-3.86%)
Sep 16, 2020 2.150 2.182 1.970 2.070 586,184 -0.09(-4.17%)
Sep 15, 2020 1.890 2.240 1.890 2.160 1,107,970 +0.29(+15.51%)
Sep 14, 2020 1.900 2.010 1.780 1.870 924,798 -0.11(-5.56%)
Sep 11, 2020 2.250 2.250 1.930 1.980 1,090,100 -0.26(-11.61%)
Sep 10, 2020 2.460 2.490 2.220 2.240 1,068,636 -0.25(-10.04%)
Sep 09, 2020 2.400 2.570 2.320 2.490 1,017,754 -0.44(-15.02%)
Sep 08, 2020 2.910 3.010 2.770 2.930 312,955 +0.01(+0.34%)
Sep 04, 2020 2.920 3.012 2.830 2.920 279,900 +0.01(+0.34%)
Sep 03, 2020 2.990 3.150 2.890 2.910 308,293 -0.09(-3.00%)
Sep 02, 2020 3.010 3.040 2.810 3.000 408,926 +0.04(+1.35%)
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.