Ashford Hospitality Trust Inc (NY: AHT )

10.65 USD -0.53 (-4.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 79.10 81.20 78.70 81.00 113,631 +2.00(+2.53%)
Jun 28, 2018 77.00 79.90 76.70 79.00 114,118 +0.60(+0.77%)
Jun 27, 2018 73.20 78.70 72.90 78.40 124,771 +6.30(+8.74%)
Jun 26, 2018 72.50 73.90 71.95 72.10 63,383 -0.40(-0.55%)
Jun 25, 2018 72.20 72.90 71.40 72.50 54,010 -0.10(-0.14%)
Jun 22, 2018 70.80 72.80 70.70 72.60 156,867 +1.80(+2.54%)
Jun 21, 2018 70.10 71.00 69.35 70.80 46,158 +0.60(+0.85%)
Jun 20, 2018 70.10 70.50 69.60 70.20 43,789 +0.50(+0.72%)
Jun 19, 2018 69.60 70.70 69.30 69.70 46,642 -0.40(-0.57%)
Jun 18, 2018 69.20 71.75 69.20 70.10 48,557 +0.90(+1.30%)
Jun 15, 2018 71.00 69.20 69.20 193,993 -1.80(-2.54%)
Jun 14, 2018 70.20 71.10 69.85 71.00 38,954 +1.20(+1.72%)
Jun 13, 2018 71.70 71.80 69.45 69.80 46,077 -1.70(-2.38%)
Jun 12, 2018 71.50 72.40 71.30 71.50 49,670 -0.30(-0.42%)
Jun 11, 2018 72.30 72.70 71.30 71.80 43,709 -0.70(-0.97%)
Jun 08, 2018 73.90 74.30 72.50 72.50 42,952 -1.30(-1.76%)
Jun 07, 2018 73.80 74.80 73.70 73.80 41,194 -0.20(-0.27%)
Jun 06, 2018 73.60 74.00 30,835 +0.10(+0.14%)
Jun 05, 2018 74.80 75.15 73.80 73.90 57,349 -0.80(-1.07%)
Jun 04, 2018 74.10 75.70 74.05 74.70 47,497 +0.70(+0.95%)
Jun 01, 2018 74.30 74.60 73.25 74.00 45,587 +0.30(+0.41%)
May 31, 2018 74.20 74.90 73.35 73.70 76,193 -0.60(-0.81%)
May 30, 2018 72.90 74.90 72.20 74.30 47,825 +1.50(+2.06%)
May 29, 2018 72.20 73.20 72.15 72.80 41,045 +0.00(+0.00%)
May 25, 2018 72.80 72.80 72.80 0 -0.20(-0.27%)
May 24, 2018 72.10 73.20 71.80 73.00 35,333 +1.00(+1.39%)
May 23, 2018 70.00 72.25 69.60 72.00 43,404 +2.00(+2.86%)
May 22, 2018 69.80 70.80 69.40 70.00 41,451 +0.10(+0.14%)
May 21, 2018 69.40 70.30 69.00 69.90 35,378 +1.20(+1.75%)
May 18, 2018 68.70 69.20 68.00 68.70 32,920 +0.50(+0.73%)
May 17, 2018 68.40 69.40 68.10 68.20 35,269 +0.00(+0.00%)
May 16, 2018 68.40 69.00 68.00 68.20 38,093 -0.20(-0.29%)
May 15, 2018 70.20 70.20 68.20 68.40 58,480 -1.00(-1.44%)
May 14, 2018 71.70 72.20 69.30 69.40 67,573 -2.00(-2.80%)
May 11, 2018 71.70 72.30 71.20 71.40 32,467 -0.50(-0.70%)
May 10, 2018 71.80 72.80 71.60 71.90 43,169 +0.50(+0.70%)
May 09, 2018 70.40 71.80 70.07 71.40 36,130 +1.00(+1.42%)
May 08, 2018 70.80 71.80 70.10 70.40 73,427 -1.30(-1.81%)
May 07, 2018 70.50 72.00 70.00 71.70 46,985 +1.50(+2.14%)
May 04, 2018 70.00 71.30 69.30 70.20 41,285 -0.20(-0.28%)
May 03, 2018 70.00 70.80 69.80 70.40 33,920 +0.40(+0.57%)
May 02, 2018 69.00 70.50 68.30 70.00 45,813 +0.90(+1.30%)
May 01, 2018 68.80 69.50 67.95 69.10 33,988 +0.30(+0.44%)
Apr 30, 2018 69.50 70.30 68.80 68.80 34,889 -0.50(-0.72%)
Apr 27, 2018 68.80 70.00 68.80 69.30 58,301 +0.40(+0.58%)
Apr 26, 2018 70.20 70.30 68.90 68.90 27,762 -0.90(-1.29%)
Apr 25, 2018 70.90 71.40 69.55 69.80 56,574 -1.30(-1.83%)
Apr 24, 2018 70.90 71.40 70.40 71.10 36,665 +0.60(+0.85%)
Apr 23, 2018 69.60 70.60 69.50 70.50 34,153 +1.30(+1.88%)
Apr 20, 2018 69.20 70.10 69.10 69.20 29,717 -0.30(-0.43%)
Apr 19, 2018 70.90 71.20 69.00 69.50 36,110 -1.40(-1.97%)
Apr 18, 2018 70.20 71.40 70.20 70.90 47,690 +0.80(+1.14%)
Apr 17, 2018 69.50 70.40 68.50 70.10 62,197 +1.00(+1.45%)
Apr 16, 2018 67.50 69.50 67.20 69.10 51,159 +1.70(+2.52%)
Apr 13, 2018 67.00 67.50 66.30 67.40 50,993 +0.60(+0.90%)
Apr 12, 2018 66.50 67.00 64.75 66.80 40,606 +0.90(+1.37%)
Apr 11, 2018 64.60 65.90 64.60 65.90 28,256 +1.00(+1.54%)
Apr 10, 2018 65.80 65.90 64.80 64.90 32,674 -0.20(-0.31%)
Apr 09, 2018 67.00 67.00 64.80 65.10 36,527 -1.30(-1.96%)
Apr 06, 2018 67.00 67.70 66.10 66.40 39,692 -0.90(-1.34%)
Apr 05, 2018 67.20 67.40 66.50 67.30 34,461 +0.20(+0.30%)
Apr 04, 2018 64.90 67.40 64.80 67.10 59,161 +1.70(+2.60%)
Apr 03, 2018 64.00 65.70 63.80 65.40 61,115 +1.50(+2.35%)
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.