Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 435.26 437.52 423.97 429.05 9,741 -6.21(-1.43%)
Jan 30, 2017 458.41 460.10 435.26 435.26 11,399 -28.79(-6.20%)
Jan 27, 2017 464.62 464.62 452.76 464.05 11,435 +1.69(+0.37%)
Jan 26, 2017 450.50 462.92 448.25 462.36 10,333 +14.11(+3.15%)
Jan 25, 2017 444.86 456.15 443.17 448.25 7,316 +4.52(+1.02%)
Jan 24, 2017 433.57 447.68 429.62 443.73 10,355 +10.16(+2.34%)
Jan 23, 2017 430.18 435.83 429.05 433.57 8,974 +4.52(+1.05%)
Jan 20, 2017 429.05 438.65 427.92 429.05 4,676 +0.00(+0.00%)
Jan 19, 2017 436.95 439.21 423.69 429.05 8,165 -8.47(-1.94%)
Jan 18, 2017 435.83 439.21 430.18 437.52 6,194 +2.82(+0.65%)
Jan 17, 2017 437.52 439.21 431.31 434.70 6,918 +0.00(+0.00%)
Jan 13, 2017 434.70 434.70 434.70 0 +3.95(+0.92%)
Jan 12, 2017 440.34 440.91 423.41 430.75 11,963 -10.73(-2.43%)
Jan 11, 2017 435.26 445.42 432.44 441.47 12,318 -2.82(-0.64%)
Jan 10, 2017 434.13 449.38 431.31 444.29 12,395 +9.60(+2.21%)
Jan 09, 2017 437.52 438.37 426.51 434.70 14,280 -3.39(-0.77%)
Jan 06, 2017 440.34 443.17 425.10 438.08 11,349 -2.82(-0.64%)
Jan 05, 2017 441.47 447.12 438.08 440.91 9,161 -6.77(-1.51%)
Jan 04, 2017 428.49 447.68 423.41 447.68 13,502 +0.56(+0.13%)
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.