Ashford Hospitality Trust Inc (NY: AHT )

5.500 USD -0.580 (-9.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.800 8.300 6.900 6.900 343,860 -1.40(-16.87%)
May 28, 2020 8.900 8.900 8.250 8.300 179,637 +0.10(+1.22%)
May 27, 2020 8.000 8.400 7.400 8.200 194,969 +1.09(+15.27%)
May 26, 2020 6.930 7.300 6.700 7.114 163,772 +0.62(+9.56%)
May 22, 2020 6.600 6.746 6.188 6.493 134,610 -0.26(-3.85%)
May 21, 2020 7.000 7.000 6.400 6.753 101,520 -0.29(-4.06%)
May 20, 2020 6.825 7.300 6.400 7.039 98,750 +0.38(+5.64%)
May 19, 2020 6.900 7.400 6.663 6.663 126,204 -0.76(-10.19%)
May 18, 2020 6.433 7.419 6.300 7.419 216,338 +1.43(+23.82%)
May 15, 2020 6.300 6.392 5.600 5.992 112,020 -0.43(-6.71%)
May 14, 2020 6.200 6.590 5.500 6.423 131,767 +0.18(+2.95%)
May 13, 2020 6.500 6.511 6.000 6.239 104,031 -0.16(-2.52%)
May 12, 2020 7.200 7.400 6.400 6.400 133,392 -0.70(-9.86%)
May 11, 2020 7.500 7.700 7.051 7.100 80,258 -0.60(-7.79%)
May 08, 2020 6.900 7.700 6.800 7.700 113,340 +0.90(+13.24%)
May 07, 2020 6.400 6.958 6.400 6.800 68,030 +0.40(+6.23%)
May 06, 2020 7.000 7.000 6.200 6.401 125,505 -0.53(-7.69%)
May 05, 2020 7.403 7.500 6.830 6.934 67,131 -0.17(-2.32%)
May 04, 2020 7.000 7.700 6.800 7.099 98,275 -0.68(-8.69%)
May 01, 2020 8.000 8.249 7.400 7.775 71,380 -0.45(-5.45%)
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%)
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.