Ashford Hospitality Trust Inc (NY: AHT )

13.62 USD -0.25 (-1.80%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 61.80 62.50 61.50 62.10 50,675 +0.50(+0.81%)
Aug 30, 2017 61.00 61.80 60.40 61.60 41,373 +1.00(+1.65%)
Aug 29, 2017 60.00 61.10 60.00 60.60 30,363 +0.10(+0.17%)
Aug 28, 2017 61.00 61.50 60.00 60.50 30,417 -0.40(-0.66%)
Aug 25, 2017 61.10 61.30 60.30 60.90 33,120 +0.00(+0.00%)
Aug 24, 2017 60.60 61.10 60.50 60.90 47,306 +0.70(+1.16%)
Aug 23, 2017 60.00 61.30 59.80 60.20 42,676 -0.50(-0.82%)
Aug 22, 2017 59.70 61.20 59.70 60.70 45,081 +1.00(+1.68%)
Aug 21, 2017 59.30 59.95 59.00 59.70 33,075 +0.50(+0.84%)
Aug 18, 2017 60.00 60.20 59.10 59.20 57,398 -1.40(-2.31%)
Aug 17, 2017 61.00 62.10 60.50 60.60 50,060 -0.80(-1.30%)
Aug 16, 2017 60.50 62.05 60.50 61.40 62,562 +0.80(+1.32%)
Aug 15, 2017 61.00 61.01 59.80 60.60 51,358 -0.60(-0.98%)
Aug 14, 2017 60.70 61.50 60.10 61.20 61,097 +1.30(+2.17%)
Aug 11, 2017 58.60 60.10 58.60 59.90 63,903 +0.30(+0.50%)
Aug 10, 2017 59.30 59.90 58.90 59.60 56,213 +0.40(+0.68%)
Aug 09, 2017 60.90 60.90 59.10 59.20 98,780 -1.70(-2.79%)
Aug 08, 2017 62.70 63.20 60.30 60.90 85,906 -2.20(-3.49%)
Aug 07, 2017 62.60 63.30 62.20 63.10 33,334 +0.50(+0.80%)
Aug 04, 2017 60.30 62.60 59.20 62.60 50,907 +1.30(+2.12%)
Aug 03, 2017 62.30 62.90 60.70 61.30 36,584 -0.90(-1.45%)
Aug 02, 2017 63.30 63.30 61.80 62.20 36,265 -1.10(-1.74%)
Aug 01, 2017 63.10 63.49 62.20 63.30 34,325 +0.40(+0.64%)
Jul 31, 2017 63.40 63.80 61.90 62.90 39,792 -0.70(-1.10%)
Jul 28, 2017 62.80 63.80 62.50 63.60 42,331 +0.70(+1.11%)
Jul 27, 2017 61.50 63.15 61.30 62.90 47,560 +1.40(+2.28%)
Jul 26, 2017 62.80 62.80 61.50 61.50 31,786 -0.80(-1.28%)
Jul 25, 2017 61.20 62.60 61.20 62.30 45,303 +1.40(+2.30%)
Jul 24, 2017 61.50 61.90 60.10 60.90 107,315 -0.50(-0.81%)
Jul 21, 2017 64.20 64.20 61.30 61.40 80,315 -2.10(-3.31%)
Jul 20, 2017 64.80 64.80 63.10 63.50 52,616 -1.40(-2.16%)
Jul 19, 2017 63.90 64.90 63.55 64.90 40,244 +0.70(+1.09%)
Jul 18, 2017 63.30 65.00 63.20 64.20 61,890 +0.60(+0.94%)
Jul 17, 2017 61.20 63.90 60.70 63.60 98,103 +2.00(+3.25%)
Jul 14, 2017 60.80 61.65 60.70 61.60 46,676 +0.70(+1.15%)
Jul 13, 2017 60.50 61.10 60.02 60.90 49,836 +0.20(+0.33%)
Jul 12, 2017 60.80 61.90 60.10 60.70 37,741 +0.30(+0.50%)
Jul 11, 2017 59.20 60.50 58.90 60.40 52,184 +1.30(+2.20%)
Jul 10, 2017 60.30 60.85 59.10 59.10 56,222 -1.30(-2.15%)
Jul 07, 2017 60.20 61.00 59.80 60.40 65,692 +0.40(+0.67%)
Jul 06, 2017 61.10 61.50 59.80 60.00 80,269 -1.50(-2.44%)
Jul 05, 2017 62.10 62.40 60.80 61.50 61,599 -1.10(-1.76%)
Jul 03, 2017 60.70 62.90 60.60 62.60 34,188 +1.80(+2.96%)
Jun 30, 2017 61.70 62.20 60.10 60.80 63,458 -0.90(-1.46%)
Jun 29, 2017 62.40 62.90 60.80 61.70 54,265 -0.70(-1.12%)
Jun 28, 2017 62.40 63.75 62.35 62.40 85,069 -1.00(-1.58%)
Jun 27, 2017 65.60 66.00 63.30 63.40 79,039 -2.30(-3.50%)
Jun 26, 2017 64.30 65.70 64.00 65.70 62,298 +1.80(+2.82%)
Jun 23, 2017 63.60 64.10 63.10 63.90 60,892 +0.40(+0.63%)
Jun 22, 2017 62.70 64.10 62.70 63.50 35,206 +0.70(+1.11%)
Jun 21, 2017 65.00 65.10 62.70 62.80 59,115 -2.20(-3.38%)
Jun 20, 2017 65.60 66.10 64.10 65.00 52,580 -0.70(-1.07%)
Jun 19, 2017 64.40 66.20 64.30 65.70 47,040 +1.20(+1.86%)
Jun 16, 2017 64.00 64.90 64.00 64.50 111,967 +0.00(+0.00%)
Jun 15, 2017 64.20 65.60 64.00 64.50 46,134 -0.40(-0.62%)
Jun 14, 2017 66.20 66.40 64.55 64.90 50,342 -1.10(-1.67%)
Jun 13, 2017 66.10 66.90 64.33 66.00 69,331 -0.10(-0.15%)
Jun 12, 2017 66.80 68.20 65.50 66.10 78,386 -0.60(-0.90%)
Jun 09, 2017 65.00 67.10 64.40 66.70 73,323 +1.70(+2.62%)
Jun 08, 2017 62.50 65.20 62.10 65.00 84,311 +2.30(+3.67%)
Jun 07, 2017 62.80 63.40 62.40 62.70 36,981 -0.30(-0.48%)
Jun 06, 2017 62.40 63.80 61.90 63.00 45,628 +0.20(+0.32%)
Jun 05, 2017 64.00 64.10 62.60 62.80 29,107 -1.30(-2.03%)
Jun 02, 2017 62.90 64.70 62.90 64.10 62,152 +0.80(+1.26%)
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.