Ashford Hospitality Trust Inc (NY: AHT )

4.680 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.370 1.398 1.270 1.290 1,043,100 -0.07(-5.15%)
Oct 29, 2020 1.360 1.440 1.340 1.360 1,077,547 -0.03(-2.16%)
Oct 28, 2020 1.470 1.500 1.340 1.390 1,237,008 -0.08(-5.44%)
Oct 27, 2020 1.590 1.610 1.450 1.470 1,481,635 -0.08(-5.16%)
Oct 26, 2020 1.810 1.830 1.550 1.550 874,219 -0.21(-11.93%)
Oct 23, 2020 1.790 1.930 1.720 1.760 1,864,500 +0.05(+2.92%)
Oct 22, 2020 1.640 2.300 1.620 1.710 8,912,163 +0.08(+4.91%)
Oct 21, 2020 1.460 1.650 1.430 1.630 2,515,118 +0.18(+12.41%)
Oct 20, 2020 1.330 1.500 1.330 1.450 1,873,759 +0.12(+9.02%)
Oct 19, 2020 1.360 1.400 1.320 1.330 1,117,040 -0.02(-1.48%)
Oct 16, 2020 1.420 1.420 1.340 1.350 427,000 -0.02(-1.46%)
Oct 15, 2020 1.370 1.430 1.310 1.370 844,963 -0.03(-2.14%)
Oct 14, 2020 1.420 1.620 1.390 1.400 2,907,767 +0.00(+0.00%)
Oct 13, 2020 1.510 1.520 1.390 1.400 502,730 -0.11(-7.28%)
Oct 12, 2020 1.650 1.650 1.490 1.510 393,071 -0.05(-3.21%)
Oct 09, 2020 1.480 1.570 1.451 1.560 867,800 +0.08(+5.41%)
Oct 08, 2020 1.500 1.530 1.460 1.480 582,405 +0.01(+0.68%)
Oct 07, 2020 1.390 1.520 1.320 1.470 2,221,877 -0.13(-8.13%)
Oct 06, 2020 1.640 1.640 1.590 1.600 587,084 -0.06(-3.61%)
Oct 05, 2020 1.740 1.780 1.590 1.660 893,477 -0.11(-6.21%)
Oct 02, 2020 1.870 1.870 1.580 1.770 2,976,000 +0.12(+7.27%)
Oct 01, 2020 1.700 1.770 1.596 1.650 577,063 +0.00(+0.00%)
Sep 30, 2020 1.660 1.710 1.620 1.650 606,485 -0.06(-3.51%)
Sep 29, 2020 1.830 1.830 1.590 1.710 1,492,587 -0.23(-11.86%)
Sep 28, 2020 1.790 2.880 1.680 1.940 12,807,652 +0.39(+25.16%)
Sep 25, 2020 1.480 1.560 1.353 1.550 1,066,300 +0.12(+8.39%)
Sep 24, 2020 1.460 1.550 1.401 1.430 616,976 -0.05(-3.38%)
Sep 23, 2020 1.720 1.720 1.350 1.480 1,144,423 -0.23(-13.45%)
Sep 22, 2020 1.840 1.869 1.700 1.710 670,806 -0.15(-8.06%)
Sep 21, 2020 2.000 2.000 1.820 1.860 432,178 -0.17(-8.37%)
Sep 18, 2020 2.080 2.150 1.982 2.030 2,200,800 +0.04(+2.01%)
Sep 17, 2020 2.060 2.120 1.980 1.990 970,972 -0.08(-3.86%)
Sep 16, 2020 2.150 2.182 1.970 2.070 586,184 -0.09(-4.17%)
Sep 15, 2020 1.890 2.240 1.890 2.160 1,107,970 +0.29(+15.51%)
Sep 14, 2020 1.900 2.010 1.780 1.870 924,798 -0.11(-5.56%)
Sep 11, 2020 2.250 2.250 1.930 1.980 1,090,100 -0.26(-11.61%)
Sep 10, 2020 2.460 2.490 2.220 2.240 1,068,636 -0.25(-10.04%)
Sep 09, 2020 2.400 2.570 2.320 2.490 1,017,754 -0.44(-15.02%)
Sep 08, 2020 2.910 3.010 2.770 2.930 312,955 +0.01(+0.34%)
Sep 04, 2020 2.920 3.012 2.830 2.920 279,900 +0.01(+0.34%)
Sep 03, 2020 2.990 3.150 2.890 2.910 308,293 -0.09(-3.00%)
Sep 02, 2020 3.010 3.040 2.810 3.000 408,926 +0.04(+1.35%)
Sep 01, 2020 3.140 3.140 2.900 2.960 396,204 -0.12(-3.90%)
Aug 31, 2020 3.130 3.216 3.000 3.080 280,786 -0.05(-1.60%)
Aug 28, 2020 2.840 3.147 2.741 3.130 689,200 +0.35(+12.59%)
Aug 27, 2020 2.710 2.940 2.700 2.780 372,249 +0.08(+2.96%)
Aug 26, 2020 2.920 2.934 2.615 2.700 753,583 -0.21(-7.22%)
Aug 25, 2020 3.130 3.140 2.860 2.910 786,214 -0.21(-6.73%)
Aug 24, 2020 3.110 3.227 3.010 3.120 612,426 +0.04(+1.30%)
Aug 21, 2020 3.330 3.400 3.065 3.080 822,100 -0.33(-9.68%)
Aug 20, 2020 3.330 3.485 3.300 3.410 526,776 +0.04(+1.19%)
Aug 19, 2020 3.330 3.417 3.170 3.370 766,845 +0.02(+0.60%)
Aug 18, 2020 3.440 3.540 3.340 3.350 630,773 -0.11(-3.18%)
Aug 17, 2020 3.630 3.640 3.460 3.460 764,412 -0.14(-3.89%)
Aug 14, 2020 3.580 3.710 3.510 3.600 442,000 -0.06(-1.64%)
Aug 13, 2020 3.710 3.840 3.620 3.660 468,429 -0.12(-3.17%)
Aug 12, 2020 3.910 3.980 3.650 3.780 594,070 -0.10(-2.58%)
Aug 11, 2020 4.180 4.180 3.860 3.880 757,369 -0.09(-2.27%)
Aug 10, 2020 3.970 4.113 3.920 3.970 465,100 +0.07(+1.79%)
Aug 07, 2020 3.910 3.990 3.810 3.900 398,900 -0.05(-1.27%)
Aug 06, 2020 3.940 4.170 3.920 3.950 321,633 -0.11(-2.71%)
Aug 05, 2020 4.070 4.230 3.913 4.060 398,740 +0.05(+1.25%)
Aug 04, 2020 3.610 4.200 3.550 4.010 617,264 +0.26(+6.93%)
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.