Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 -845.68 -855.41 -837.16 -837.16 4,294,964,429 +0.00(+0.00%)
Apr 27, 2018 -837.16 -851.76 -837.16 -843.25 4,294,962,505 +0.00(+0.00%)
Apr 26, 2018 -854.20 -855.41 -838.38 -838.38 4,294,965,015 +0.00(+0.00%)
Apr 25, 2018 -862.71 -868.80 -846.29 -849.33 4,294,962,647 +0.00(+0.00%)
Apr 24, 2018 -862.71 -868.80 -856.63 -865.15 4,294,964,283 +0.00(+0.00%)
Apr 23, 2018 -846.89 -859.06 -845.68 -857.85 4,294,964,490 +0.00(+0.00%)
Apr 20, 2018 -842.03 -852.98 -840.81 -842.03 4,294,964,854 +0.00(+0.00%)
Apr 19, 2018 -862.71 -866.36 -839.60 -845.68 4,294,964,329 +0.00(+0.00%)
Apr 18, 2018 -854.20 -868.80 -854.20 -862.71 4,294,963,377 +0.00(+0.00%)
Apr 17, 2018 -845.68 -856.63 -833.51 -852.98 4,294,962,185 +0.00(+0.00%)
Apr 16, 2018 -821.34 -845.68 -817.70 -840.81 4,294,963,092 +0.00(+0.00%)
Apr 13, 2018 -815.26 -821.34 -806.74 -820.13 4,294,963,106 +0.00(+0.00%)
Apr 12, 2018 -809.17 -815.26 -787.88 -812.83 4,294,963,959 +0.00(+0.00%)
Apr 11, 2018 -786.05 -801.87 -786.05 -801.87 4,294,964,974 +0.00(+0.00%)
Apr 10, 2018 -800.66 -801.87 -788.49 -789.71 4,294,964,611 +0.00(+0.00%)
Apr 09, 2018 -815.26 -815.26 -788.49 -792.14 4,294,964,295 +0.00(+0.00%)
Apr 06, 2018 -815.26 -823.78 -804.31 -807.96 4,294,964,034 +0.00(+0.00%)
Apr 05, 2018 -817.69 -820.13 -809.17 -818.91 4,294,964,464 +0.00(+0.00%)
Apr 04, 2018 -789.71 -820.13 -788.49 -816.48 4,294,962,434 +0.00(+0.00%)
Apr 03, 2018 -778.75 -799.44 -776.32 -795.79 4,294,962,274 +0.00(+0.00%)
Apr 02, 2018 -784.84 -789.10 -767.79 -777.54 4,294,962,847 +0.00(+0.00%)
Mar 29, 2018 -786.05 -786.05 -786.05 0 +0.00(+0.00%)
Mar 28, 2018 -751.99 -795.79 -749.55 -784.84 4,294,958,803 +0.00(+0.00%)
Mar 27, 2018 678.70 688.96 671.13 678.70 4,303 -3.24(-0.48%)
Mar 26, 2018 689.50 690.59 674.38 681.94 3,898 +4.32(+0.64%)
Mar 23, 2018 710.04 715.44 676.54 677.62 4,592 -31.34(-4.42%)
Mar 22, 2018 713.28 726.25 708.96 708.96 4,467 -12.97(-1.80%)
Mar 21, 2018 721.93 726.25 713.82 721.93 3,524 -1.08(-0.15%)
Mar 20, 2018 718.68 726.25 712.20 723.01 6,129 +2.16(+0.30%)
Mar 19, 2018 719.76 722.47 707.88 720.85 4,342 -2.16(-0.30%)
Mar 16, 2018 711.12 723.01 705.17 723.01 6,955 +12.97(+1.83%)
Mar 15, 2018 715.44 717.60 698.15 710.04 4,491 -7.57(-1.05%)
Mar 14, 2018 710.04 717.60 706.80 717.60 4,070 +10.81(+1.53%)
Mar 13, 2018 710.04 716.52 704.63 706.80 3,552 -2.16(-0.30%)
Mar 12, 2018 705.72 710.04 695.99 708.96 3,063 +5.40(+0.77%)
Mar 09, 2018 698.15 704.63 688.42 703.55 3,440 +10.81(+1.56%)
Mar 08, 2018 701.39 703.55 688.42 692.75 4,024 -8.65(-1.23%)
Mar 07, 2018 701.39 701.39 5,329 +14.05(+2.04%)
Mar 06, 2018 675.46 688.42 670.05 687.34 4,797 +12.97(+1.92%)
Mar 05, 2018 652.76 674.38 648.44 674.38 7,234 +22.70(+3.48%)
Mar 02, 2018 621.42 651.68 597.64 651.68 13,122 +48.63(+8.06%)
Mar 01, 2018 595.48 612.77 590.08 603.05 5,389 +7.57(+1.27%)
Feb 28, 2018 604.13 609.53 594.40 595.48 5,430 -6.49(-1.08%)
Feb 27, 2018 633.31 634.39 599.80 601.97 5,714 -30.26(-4.79%)
Feb 26, 2018 644.11 644.65 630.07 632.23 2,803 -7.57(-1.18%)
Feb 23, 2018 628.98 643.03 626.81 639.79 3,860 +16.21(+2.60%)
Feb 22, 2018 622.50 623.58 2,078 -3.24(-0.52%)
Feb 21, 2018 635.47 642.22 622.50 626.82 3,671 -2.16(-0.34%)
Feb 20, 2018 640.87 649.52 627.90 628.98 3,604 -15.13(-2.35%)
Feb 16, 2018 644.11 644.11 644.11 0 +3.24(+0.51%)
Feb 15, 2018 634.39 643.03 634.39 640.87 3,003 +11.89(+1.89%)
Feb 14, 2018 616.01 632.23 607.37 628.98 4,785 +6.48(+1.04%)
Feb 13, 2018 612.77 626.82 606.29 622.50 2,993 +7.57(+1.23%)
Feb 12, 2018 619.26 621.42 585.75 614.93 6,523 -2.16(-0.35%)
Feb 09, 2018 605.21 622.50 587.92 617.10 6,529 +17.29(+2.88%)
Feb 08, 2018 623.58 628.98 599.80 599.80 5,406 -21.62(-3.48%)
Feb 07, 2018 627.90 633.31 621.42 621.42 8,084 -9.73(-1.54%)
Feb 06, 2018 623.58 643.03 617.10 631.15 9,781 -11.89(-1.85%)
Feb 05, 2018 673.29 674.60 632.23 643.03 5,662 -34.58(-5.10%)
Feb 02, 2018 693.83 693.83 667.89 677.62 6,502 -21.61(-3.09%)
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.