Ashford Hospitality Trust Inc (NY: AHT )

16.20 USD -1.60 (-8.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 64.00 63.10 63.10 63.10 50,100 -1.00(-1.56%)
Dec 30, 2015 65.60 66.20 64.00 64.10 36,641 -1.50(-2.29%)
Dec 29, 2015 63.90 65.60 63.30 65.60 42,836 +0.60(+0.92%)
Dec 28, 2015 63.30 65.00 62.20 65.00 47,296 +1.70(+2.69%)
Dec 24, 2015 64.50 63.30 63.30 63.30 40,110 -1.20(-1.86%)
Dec 23, 2015 63.60 65.20 63.30 64.50 70,309 +0.90(+1.42%)
Dec 22, 2015 64.20 64.80 63.45 63.60 72,121 -0.40(-0.62%)
Dec 21, 2015 64.70 65.00 63.20 64.00 51,594 -0.60(-0.93%)
Dec 18, 2015 66.20 66.20 64.00 64.60 204,706 -1.80(-2.71%)
Dec 17, 2015 67.30 67.80 66.00 66.40 57,262 -1.00(-1.48%)
Dec 16, 2015 65.80 67.60 65.60 67.40 106,550 +2.30(+3.53%)
Dec 15, 2015 61.10 65.10 61.10 65.10 79,333 +4.30(+7.07%)
Dec 14, 2015 61.10 61.50 58.50 60.80 91,242 -0.30(-0.49%)
Dec 11, 2015 61.80 62.40 60.60 61.10 90,744 -1.60(-2.55%)
Dec 10, 2015 63.00 64.30 62.60 62.70 53,088 -0.20(-0.32%)
Dec 09, 2015 64.30 65.50 62.80 62.90 43,951 -1.40(-2.18%)
Dec 08, 2015 63.10 64.40 62.80 64.30 55,906 +0.50(+0.78%)
Dec 07, 2015 66.40 66.50 62.90 63.80 74,267 -3.00(-4.49%)
Dec 04, 2015 67.00 68.10 66.40 66.80 53,047 -0.40(-0.60%)
Dec 03, 2015 69.80 69.90 66.90 67.20 63,421 -2.60(-3.72%)
Dec 02, 2015 71.40 71.95 69.80 69.80 61,867 -1.80(-2.51%)
Dec 01, 2015 70.60 71.85 70.50 71.60 53,017 +1.30(+1.85%)
Nov 30, 2015 68.80 70.70 68.30 70.30 160,608 +1.90(+2.78%)
Nov 27, 2015 68.10 69.05 68.00 68.40 32,640 +0.30(+0.44%)
Nov 25, 2015 64.70 68.10 68.10 68.10 62,400 +3.20(+4.93%)
Nov 24, 2015 65.00 65.50 64.45 64.90 47,058 -0.50(-0.76%)
Nov 23, 2015 64.20 65.70 63.40 65.40 80,229 +1.40(+2.19%)
Nov 20, 2015 63.50 64.40 63.00 64.00 66,738 +1.00(+1.59%)
Nov 19, 2015 62.60 63.50 62.50 63.00 42,628 -0.20(-0.32%)
Nov 18, 2015 63.20 63.40 62.10 63.20 66,196 +0.50(+0.80%)
Nov 17, 2015 64.30 65.10 62.70 62.70 61,668 -1.40(-2.18%)
Nov 16, 2015 64.30 64.30 63.50 64.10 42,036 +0.20(+0.31%)
Nov 13, 2015 65.40 66.30 63.80 63.90 67,842 -1.30(-1.99%)
Nov 12, 2015 66.00 67.20 65.00 65.20 78,456 -1.00(-1.51%)
Nov 11, 2015 66.70 66.70 65.30 66.20 77,118 -0.30(-0.45%)
Nov 10, 2015 64.80 66.60 64.20 66.50 68,590 +1.60(+2.47%)
Nov 09, 2015 66.80 67.10 64.10 64.90 63,054 -2.40(-3.57%)
Nov 06, 2015 66.10 67.30 61.80 67.30 104,584 +0.70(+1.05%)
Nov 05, 2015 69.50 71.50 66.60 66.60 68,606 -2.70(-3.90%)
Nov 04, 2015 70.10 71.10 69.30 69.30 77,985 -0.80(-1.14%)
Nov 03, 2015 69.20 70.88 69.00 70.10 56,095 +0.70(+1.01%)
Nov 02, 2015 68.80 69.70 68.40 69.40 87,661 +0.60(+0.87%)
Oct 30, 2015 67.90 69.10 67.30 68.80 110,164 +0.80(+1.18%)
Oct 29, 2015 66.60 68.40 66.20 68.00 100,797 +0.90(+1.34%)
Oct 28, 2015 66.10 67.80 64.90 67.10 102,704 +1.20(+1.82%)
Oct 27, 2015 69.20 69.30 63.40 65.90 235,442 -6.00(-8.34%)
Oct 26, 2015 73.90 75.10 71.50 71.90 87,012 -1.60(-2.18%)
Oct 23, 2015 74.50 74.55 72.30 73.50 169,999 -1.00(-1.34%)
Oct 22, 2015 72.80 75.05 71.80 74.50 112,290 +2.70(+3.76%)
Oct 21, 2015 72.80 73.60 71.80 71.80 108,189 -0.70(-0.97%)
Oct 20, 2015 72.10 73.10 71.50 72.50 122,221 +0.40(+0.55%)
Oct 19, 2015 71.20 72.30 70.90 72.10 87,305 +1.00(+1.41%)
Oct 16, 2015 70.70 71.80 69.70 71.10 121,348 +0.80(+1.14%)
Oct 15, 2015 68.40 70.70 68.10 70.30 307,714 +2.20(+3.23%)
Oct 14, 2015 68.20 68.70 67.40 68.10 57,145 -0.20(-0.29%)
Oct 13, 2015 69.60 70.80 68.10 68.30 50,318 -1.80(-2.57%)
Oct 12, 2015 70.40 70.95 69.69 70.10 54,458 -0.20(-0.28%)
Oct 09, 2015 70.40 70.70 69.60 70.30 58,652 +0.10(+0.14%)
Oct 08, 2015 69.60 71.00 69.50 70.20 103,325 +0.30(+0.43%)
Oct 07, 2015 68.10 70.60 68.10 69.90 91,628 +2.10(+3.10%)
Oct 06, 2015 67.10 68.90 67.10 67.80 66,961 +0.40(+0.59%)
Oct 05, 2015 63.60 67.80 63.50 67.40 96,366 +4.10(+6.48%)
Oct 02, 2015 61.80 63.30 60.90 63.30 87,844 +0.60(+0.96%)
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.