Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 278.28 285.41 274.48 282.08 19,287 +4.75(+1.71%)
Jun 27, 2019 264.04 280.18 264.04 277.33 15,913 +19.95(+7.75%)
Jun 26, 2019 272.25 274.96 257.39 257.39 16,768 -10.22(-3.82%)
Jun 25, 2019 275.04 279.69 267.61 267.61 15,195 -6.50(-2.37%)
Jun 24, 2019 288.05 289.91 271.79 274.11 22,930 -13.01(-4.53%)
Jun 21, 2019 296.41 299.20 287.12 287.12 48,838 -11.15(-3.74%)
Jun 20, 2019 303.85 307.56 295.49 298.27 14,763 +1.86(+0.63%)
Jun 19, 2019 311.28 311.28 294.56 296.41 14,896 -13.94(-4.49%)
Jun 18, 2019 324.29 324.29 293.63 310.35 28,161 -13.94(-4.30%)
Jun 17, 2019 334.51 334.51 315.00 324.29 23,632 -14.87(-4.38%)
Jun 14, 2019 367.96 368.89 321.50 339.16 37,092 -59.47(-14.92%)
Jun 13, 2019 402.34 407.92 395.84 398.62 6,692 -0.93(-0.23%)
Jun 12, 2019 413.49 413.49 399.56 399.56 5,924 -13.01(-3.15%)
Jun 11, 2019 417.21 429.29 407.92 412.56 8,558 -1.86(-0.45%)
Jun 10, 2019 399.56 417.21 398.62 414.42 6,811 +18.58(+4.69%)
Jun 07, 2019 393.05 403.74 384.69 395.84 8,567 +5.58(+1.43%)
Jun 06, 2019 416.28 416.28 385.62 390.26 11,013 -26.02(-6.25%)
Jun 05, 2019 415.35 422.55 412.00 416.28 4,051 +0.93(+0.22%)
Jun 04, 2019 413.49 417.82 406.06 415.35 5,467 +5.57(+1.36%)
Jun 03, 2019 419.07 423.71 399.56 409.78 7,835 -4.65(-1.12%)
May 31, 2019 415.35 418.14 402.34 414.42 9,509 -6.50(-1.55%)
May 30, 2019 436.72 437.65 417.21 420.93 4,721 -13.94(-3.21%)
May 29, 2019 449.73 450.66 433.01 434.86 4,616 -18.58(-4.10%)
May 28, 2019 458.09 461.92 449.73 453.45 6,103 -5.58(-1.21%)
May 24, 2019 462.74 466.46 449.73 459.02 4,205 +0.00(+0.00%)
May 23, 2019 466.46 466.46 455.31 459.02 4,883 -10.22(-2.18%)
May 22, 2019 472.03 476.68 467.39 469.24 3,981 -5.57(-1.17%)
May 21, 2019 475.75 479.46 470.17 474.82 4,444 +0.00(+0.00%)
May 20, 2019 485.97 487.83 473.89 474.82 4,409 -16.73(-3.40%)
May 17, 2019 498.98 501.77 484.11 491.55 3,011 -12.08(-2.40%)
May 16, 2019 492.47 508.27 489.69 503.62 3,504 +11.15(+2.26%)
May 15, 2019 485.04 494.33 482.25 492.47 5,447 +2.79(+0.57%)
May 14, 2019 489.69 494.33 485.97 489.69 4,880 +2.79(+0.57%)
May 13, 2019 498.98 500.84 485.04 486.90 6,514 -19.51(-3.85%)
May 10, 2019 510.13 512.92 499.44 506.41 3,655 -5.58(-1.09%)
May 09, 2019 506.41 514.77 498.98 511.99 6,841 +2.79(+0.55%)
May 08, 2019 513.85 519.42 509.20 509.20 3,249 -1.86(-0.36%)
May 07, 2019 523.14 528.71 505.48 511.06 6,411 -15.80(-3.00%)
May 06, 2019 517.56 527.78 511.06 526.85 6,492 +0.93(+0.18%)
May 03, 2019 520.35 547.30 520.35 525.92 5,955 -1.86(-0.35%)
May 02, 2019 520.35 538.00 519.42 527.78 6,891 +3.72(+0.71%)
May 01, 2019 513.85 525.00 509.20 524.07 8,323 +12.08(+2.36%)
Apr 30, 2019 515.70 525.00 511.06 511.99 5,783 -1.86(-0.36%)
Apr 29, 2019 507.34 523.14 506.87 513.85 6,698 +4.65(+0.91%)
Apr 26, 2019 494.33 510.13 492.47 509.20 6,165 +16.73(+3.40%)
Apr 25, 2019 488.76 495.26 481.32 492.47 3,398 +0.00(+0.00%)
Apr 24, 2019 481.32 494.33 477.61 492.47 3,873 +11.15(+2.32%)
Apr 23, 2019 472.96 485.97 465.53 481.32 4,270 +8.36(+1.77%)
Apr 22, 2019 481.32 481.32 464.97 472.96 4,983 -6.50(-1.36%)
Apr 18, 2019 472.03 484.11 470.17 479.46 3,211 +5.57(+1.18%)
Apr 17, 2019 478.54 478.54 467.39 473.89 3,239 -4.65(-0.97%)
Apr 16, 2019 480.39 480.39 471.10 478.54 3,611 -0.93(-0.19%)
Apr 15, 2019 483.18 486.66 470.17 479.46 3,969 -1.86(-0.39%)
Apr 12, 2019 485.04 485.04 468.31 481.32 4,758 -0.93(-0.19%)
Apr 11, 2019 483.18 491.55 479.46 482.25 4,114 -1.86(-0.38%)
Apr 10, 2019 482.25 488.76 479.00 484.11 6,831 +3.72(+0.77%)
Apr 09, 2019 509.20 510.13 478.54 480.39 6,880 -27.88(-5.48%)
Apr 08, 2019 498.98 510.13 492.47 508.27 4,945 +6.50(+1.30%)
Apr 05, 2019 492.47 505.48 492.47 501.77 3,550 +9.29(+1.89%)
Apr 04, 2019 477.61 492.47 477.61 492.47 5,035 +14.87(+3.11%)
Apr 03, 2019 472.03 478.54 465.53 477.61 6,559 +9.29(+1.98%)
Apr 02, 2019 459.95 472.03 456.24 468.31 9,345 +9.29(+2.02%)
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.