Ashford Hospitality Trust Inc (NY: AHT )

15.76 USD +0.26 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.