Ashford Hospitality Trust Inc (NY: AHT )

5.020 USD +0.540 (+12.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.20 50.90 48.85 49.50 40,000 -0.80(-1.59%)
Nov 29, 2018 50.70 51.20 50.00 50.30 21,877 -0.90(-1.76%)
Nov 28, 2018 49.20 51.30 48.10 51.20 56,075 +2.00(+4.07%)
Nov 27, 2018 49.80 50.30 49.20 49.20 35,645 -0.70(-1.40%)
Nov 26, 2018 50.00 50.70 49.40 49.90 46,913 -0.10(-0.20%)
Nov 23, 2018 50.00 50.65 49.40 50.00 13,700 -0.20(-0.40%)
Nov 21, 2018 50.20 50.20 50.20 0 +1.60(+3.29%)
Nov 20, 2018 48.90 49.30 48.20 48.60 36,123 -0.30(-0.61%)
Nov 19, 2018 49.40 49.90 48.80 48.90 24,791 -0.50(-1.01%)
Nov 16, 2018 49.40 49.50 48.60 49.40 39,820 -0.10(-0.20%)
Nov 15, 2018 51.00 51.00 49.10 49.50 68,848 -2.10(-4.07%)
Nov 14, 2018 51.90 52.05 50.50 51.60 42,907 +0.00(+0.00%)
Nov 13, 2018 50.90 52.20 50.70 51.60 39,406 +1.10(+2.18%)
Nov 12, 2018 51.70 52.20 50.30 50.50 41,601 -1.20(-2.32%)
Nov 09, 2018 53.70 54.30 51.30 51.70 60,290 -2.80(-5.14%)
Nov 08, 2018 53.40 54.70 52.70 54.50 41,981 +0.90(+1.68%)
Nov 07, 2018 53.60 54.00 52.50 53.60 44,688 +0.20(+0.37%)
Nov 06, 2018 53.40 54.80 52.60 53.40 29,050 +0.00(+0.00%)
Nov 05, 2018 52.20 53.60 51.70 53.40 38,400 +1.40(+2.69%)
Nov 02, 2018 54.90 55.40 50.00 52.00 54,780 +0.60(+1.17%)
Nov 01, 2018 51.60 52.40 51.20 51.40 61,759 -0.10(-0.19%)
Oct 31, 2018 52.50 52.70 51.40 51.50 63,893 -0.40(-0.77%)
Oct 30, 2018 52.00 52.50 51.30 51.90 54,020 -0.10(-0.19%)
Oct 29, 2018 52.30 53.36 51.60 52.00 37,601 +0.20(+0.39%)
Oct 26, 2018 52.10 52.50 50.90 51.80 49,680 -0.90(-1.71%)
Oct 25, 2018 51.70 53.60 51.50 52.70 50,787 +1.20(+2.33%)
Oct 24, 2018 52.80 52.90 51.45 51.50 44,794 -1.20(-2.28%)
Oct 23, 2018 53.40 54.00 51.39 52.70 64,331 -0.70(-1.31%)
Oct 22, 2018 54.60 55.50 53.40 53.40 55,102 -1.50(-2.73%)
Oct 19, 2018 55.10 56.10 54.90 54.90 48,900 -0.30(-0.54%)
Oct 18, 2018 55.70 56.50 55.05 55.20 59,958 -0.80(-1.43%)
Oct 17, 2018 56.40 57.00 55.25 56.00 41,536 -0.60(-1.06%)
Oct 16, 2018 54.80 56.80 53.80 56.60 68,765 +1.80(+3.28%)
Oct 15, 2018 55.50 55.90 54.70 54.80 53,747 -0.60(-1.08%)
Oct 12, 2018 57.90 58.10 55.00 55.40 82,260 -1.50(-2.64%)
Oct 11, 2018 59.00 59.00 56.90 56.90 97,519 -2.10(-3.56%)
Oct 10, 2018 61.90 62.00 59.00 59.00 91,511 -2.70(-4.38%)
Oct 09, 2018 60.40 62.30 60.40 61.70 73,531 +1.70(+2.83%)
Oct 08, 2018 59.70 60.15 59.40 60.00 49,083 +0.30(+0.50%)
Oct 05, 2018 60.30 60.70 59.30 59.70 47,570 -0.30(-0.50%)
Oct 04, 2018 60.70 61.10 59.80 60.00 55,028 -0.90(-1.48%)
Oct 03, 2018 60.00 61.80 60.00 60.90 78,228 +1.00(+1.67%)
Oct 02, 2018 61.10 61.60 59.80 59.90 68,956 -1.20(-1.96%)
Oct 01, 2018 64.00 64.00 61.10 61.10 82,605 -2.80(-4.38%)
Sep 28, 2018 63.10 64.00 62.40 63.90 65,000 +1.10(+1.75%)
Sep 27, 2018 62.00 63.10 61.75 62.80 55,359 -0.30(-0.48%)
Sep 26, 2018 63.40 65.60 62.70 63.10 65,727 -0.10(-0.16%)
Sep 25, 2018 64.90 65.10 63.20 63.20 50,960 -1.80(-2.77%)
Sep 24, 2018 64.50 65.00 62.50 65.00 77,796 +0.50(+0.78%)
Sep 21, 2018 62.80 64.90 62.20 64.50 281,240 +1.20(+1.90%)
Sep 20, 2018 61.00 63.30 60.90 63.30 62,619 +2.50(+4.11%)
Sep 19, 2018 61.90 62.30 60.65 60.80 74,223 -1.20(-1.94%)
Sep 18, 2018 62.00 62.70 61.70 62.00 35,633 -0.20(-0.32%)
Sep 17, 2018 62.80 65.00 61.85 62.20 63,110 -0.40(-0.64%)
Sep 14, 2018 62.30 62.90 61.30 62.60 34,690 +0.20(+0.32%)
Sep 13, 2018 62.60 63.20 62.10 62.40 30,922 +0.10(+0.16%)
Sep 12, 2018 62.50 62.80 61.95 62.30 39,974 -0.20(-0.32%)
Sep 11, 2018 62.70 63.30 61.95 62.50 49,480 -0.20(-0.32%)
Sep 10, 2018 64.30 64.30 62.30 62.70 79,939 -1.50(-2.34%)
Sep 07, 2018 63.90 64.60 63.60 64.20 24,820 +0.00(+0.00%)
Sep 06, 2018 65.20 65.50 63.70 64.20 31,010 -1.00(-1.53%)
Sep 05, 2018 64.20 65.40 63.70 65.20 38,294 +1.10(+1.72%)
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.