Ashford Hospitality Trust Inc (NY: AHT )

1.345 +0.025 (+1.89%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 361.78 369.03 356.79 362.69 7,996 +7.25(+2.04%)
Dec 28, 2018 356.34 364.50 349.99 355.43 8,996 +2.72(+0.77%)
Dec 27, 2018 356.23 359.75 338.64 352.71 9,528 -7.92(-2.20%)
Dec 26, 2018 348.31 360.63 339.52 360.63 11,074 +14.07(+4.06%)
Dec 24, 2018 351.83 359.75 346.56 346.56 5,495 -6.16(-1.75%)
Dec 21, 2018 352.71 361.51 339.52 352.71 50,624 +0.88(+0.25%)
Dec 20, 2018 363.27 367.67 348.31 351.83 10,277 -12.31(-3.38%)
Dec 19, 2018 379.98 382.62 361.95 364.15 5,791 -15.83(-4.17%)
Dec 18, 2018 368.55 384.82 362.39 379.98 8,065 +21.11(+5.88%)
Dec 17, 2018 380.86 386.14 352.71 358.87 15,003 -20.23(-5.34%)
Dec 14, 2018 376.46 391.41 376.46 379.10 7,950 +0.00(+0.00%)
Dec 13, 2018 393.17 399.33 378.22 379.10 9,010 -14.07(-3.58%)
Dec 12, 2018 403.73 413.40 393.17 393.17 6,562 -10.56(-2.61%)
Dec 11, 2018 415.16 423.96 400.21 403.73 7,503 -6.16(-1.50%)
Dec 10, 2018 416.04 416.04 402.41 409.88 6,668 -4.40(-1.06%)
Dec 07, 2018 428.36 428.36 413.40 414.28 4,604 -14.07(-3.29%)
Dec 06, 2018 422.20 429.24 413.40 428.36 6,985 +4.40(+1.04%)
Dec 04, 2018 445.07 447.71 422.20 423.96 4,322 -21.99(-4.93%)
Dec 03, 2018 438.03 446.83 431.00 445.95 4,467 +10.56(+2.42%)
Nov 30, 2018 441.55 447.71 429.68 435.39 4,547 -7.04(-1.59%)
Nov 29, 2018 445.95 450.35 439.79 442.43 2,487 -7.92(-1.76%)
Nov 28, 2018 432.75 451.23 423.08 450.35 6,375 +17.59(+4.06%)
Nov 27, 2018 438.03 442.43 432.75 432.75 4,052 -6.16(-1.40%)
Nov 26, 2018 439.79 445.95 434.51 438.91 5,333 -0.88(-0.20%)
Nov 23, 2018 439.79 445.51 434.51 439.79 1,557 -1.76(-0.40%)
Nov 21, 2018 441.55 441.55 441.55 0 +14.07(+3.29%)
Nov 20, 2018 430.12 433.63 423.96 427.48 4,106 -2.64(-0.61%)
Nov 19, 2018 434.51 438.92 429.24 430.12 2,818 -4.40(-1.01%)
Nov 16, 2018 434.51 435.39 427.48 434.51 4,527 -0.88(-0.20%)
Nov 15, 2018 448.59 448.59 431.88 435.39 7,827 -18.47(-4.07%)
Nov 14, 2018 456.50 457.82 444.19 453.87 4,878 +0.00(+0.00%)
Nov 13, 2018 447.71 459.14 445.95 453.87 4,480 +9.68(+2.18%)
Nov 12, 2018 454.74 459.14 442.43 444.19 4,729 -10.56(-2.32%)
Nov 09, 2018 472.34 477.61 451.23 454.74 6,854 -24.63(-5.14%)
Nov 08, 2018 469.70 481.13 463.54 479.37 4,772 +7.92(+1.68%)
Nov 07, 2018 471.46 474.98 461.78 471.46 5,080 +1.76(+0.37%)
Nov 06, 2018 469.70 482.01 462.66 469.70 3,302 +0.00(+0.00%)
Nov 05, 2018 459.14 471.46 454.74 469.70 4,365 +12.31(+2.69%)
Nov 02, 2018 482.89 487.29 439.79 457.38 6,227 +5.28(+1.17%)
Nov 01, 2018 453.87 460.90 450.35 452.11 7,021 -0.88(-0.19%)
Oct 31, 2018 461.78 463.54 452.11 452.99 7,264 -3.52(-0.77%)
Oct 30, 2018 457.38 461.78 451.23 456.50 6,141 -0.88(-0.19%)
Oct 29, 2018 460.02 469.33 453.87 457.38 4,274 +1.76(+0.39%)
Oct 26, 2018 458.26 461.78 447.71 455.62 5,648 -7.92(-1.71%)
Oct 25, 2018 454.74 471.46 452.99 463.54 5,774 +10.56(+2.33%)
Oct 24, 2018 464.42 465.30 452.55 452.99 5,092 -10.56(-2.28%)
Oct 23, 2018 469.70 474.98 451.98 463.54 7,313 -6.16(-1.31%)
Oct 22, 2018 480.25 488.17 469.70 469.70 6,264 -13.19(-2.73%)
Oct 19, 2018 484.65 493.45 482.89 482.89 5,559 -2.64(-0.54%)
Oct 18, 2018 489.93 496.96 484.21 485.53 6,816 -7.04(-1.43%)
Oct 17, 2018 496.08 501.36 485.97 492.57 4,722 -5.28(-1.06%)
Oct 16, 2018 482.01 499.60 473.21 497.84 7,818 +15.83(+3.28%)
Oct 15, 2018 488.17 491.69 481.13 482.01 6,110 -5.28(-1.08%)
Oct 12, 2018 509.28 511.04 483.77 487.29 9,352 -13.19(-2.64%)
Oct 11, 2018 518.95 518.95 500.48 500.48 11,086 -18.47(-3.56%)
Oct 10, 2018 544.46 545.34 518.95 518.95 10,403 -23.75(-4.38%)
Oct 09, 2018 531.27 547.98 531.27 542.70 8,359 +14.95(+2.83%)
Oct 08, 2018 525.11 529.07 522.47 527.75 5,580 +2.64(+0.50%)
Oct 05, 2018 530.39 533.91 521.59 525.11 5,408 -2.64(-0.50%)
Oct 04, 2018 533.91 537.42 526.00 527.75 6,256 -7.92(-1.48%)
Oct 03, 2018 527.75 543.58 527.75 535.67 8,893 +8.80(+1.67%)
Oct 02, 2018 537.42 541.82 525.99 526.87 7,839 -10.55(-1.96%)
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.