Ashford Hospitality Trust Inc (NY: AHT )

14.89 USD -0.40 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.590 2.590 2.590 4,382,625 -0.01(-0.38%)
Dec 30, 2020 2.700 2.760 2.550 2.600 4,382,625 -0.16(-5.80%)
Dec 29, 2020 3.000 3.020 2.650 2.760 6,353,732 -0.20(-6.76%)
Dec 28, 2020 2.720 3.170 2.700 2.960 18,435,350 +0.60(+25.42%)
Dec 24, 2020 2.550 2.600 2.280 2.360 5,897,800 -0.22(-8.53%)
Dec 23, 2020 2.360 2.720 2.270 2.580 10,738,395 +0.14(+5.74%)
Dec 22, 2020 3.310 3.450 2.110 2.440 24,584,674 -1.07(-30.48%)
Dec 21, 2020 3.480 3.650 3.380 3.510 5,140,707 -0.23(-6.15%)
Dec 18, 2020 3.750 3.780 3.610 3.740 6,096,800 -0.03(-0.80%)
Dec 17, 2020 3.720 3.870 3.610 3.770 3,262,203 -0.03(-0.79%)
Dec 16, 2020 3.550 3.840 3.530 3.800 4,207,231 +0.10(+2.70%)
Dec 15, 2020 3.610 3.700 3.260 3.700 7,527,150 +0.00(+0.00%)
Dec 14, 2020 4.140 4.180 3.670 3.700 8,223,724 -0.18(-4.64%)
Dec 11, 2020 4.300 4.300 3.700 3.880 12,741,100 -0.10(-2.51%)
Dec 10, 2020 3.520 4.050 3.500 3.980 11,777,602 +0.40(+11.17%)
Dec 09, 2020 3.500 3.860 3.410 3.580 14,661,284 +0.44(+14.01%)
Dec 08, 2020 2.740 3.360 2.740 3.140 13,103,056 +0.41(+15.02%)
Dec 07, 2020 2.630 2.730 2.520 2.730 4,201,337 +0.00(+0.00%)
Dec 04, 2020 2.800 2.850 2.530 2.730 8,329,500 +0.11(+4.20%)
Dec 03, 2020 2.310 2.840 2.310 2.620 12,464,541 +0.31(+13.42%)
Dec 02, 2020 2.450 2.570 2.200 2.310 12,592,218 +0.20(+9.48%)
Dec 01, 2020 2.740 2.840 2.110 2.110 11,170,116 -0.54(-20.38%)
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%)
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.