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 (%)
Jun 30, 2020 8.265 8.390 7.200 7.226 387,307 -1.37(-15.98%)
Jun 29, 2020 7.000 9.200 6.900 8.600 588,029 +1.73(+25.11%)
Jun 26, 2020 6.718 6.984 6.512 6.874 1,260,400 +0.09(+1.37%)
Jun 25, 2020 6.900 7.032 6.610 6.781 452,128 -0.20(-2.88%)
Jun 24, 2020 7.665 7.665 6.710 6.982 297,387 -0.22(-3.03%)
Jun 23, 2020 8.194 8.299 7.200 7.200 275,360 -0.62(-7.89%)
Jun 22, 2020 8.400 8.680 7.700 7.817 173,387 -0.58(-6.95%)
Jun 19, 2020 9.162 9.399 7.948 8.401 859,310 -0.50(-5.61%)
Jun 18, 2020 9.000 9.600 8.800 8.900 152,278 -0.16(-1.74%)
Jun 17, 2020 10.20 10.40 9.001 9.058 195,267 -0.94(-9.42%)
Jun 16, 2020 10.80 10.80 9.500 10.00 181,941 +0.84(+9.22%)
Jun 15, 2020 8.700 9.772 8.201 9.156 164,874 +0.16(+1.73%)
Jun 12, 2020 10.50 10.70 8.995 9.000 310,290 -0.00(-0.01%)
Jun 11, 2020 9.001 10.70 8.400 9.001 245,492 -1.70(-15.88%)
Jun 10, 2020 15.10 15.20 10.30 10.70 412,159 -4.50(-29.61%)
Jun 09, 2020 16.40 18.00 14.60 15.20 282,869 -2.10(-12.14%)
Jun 08, 2020 12.30 18.80 12.30 17.30 495,851 +6.50(+60.19%)
Jun 05, 2020 11.00 12.50 10.50 10.80 280,490 +1.80(+20.00%)
Jun 04, 2020 8.000 9.300 8.000 9.000 206,505 +1.16(+14.78%)
Jun 03, 2020 7.200 8.000 7.101 7.841 204,780 +0.83(+11.82%)
Jun 02, 2020 7.047 7.245 6.810 7.012 107,069 +0.11(+1.62%)
Jun 01, 2020 7.250 7.350 6.900 6.900 139,467 +0.00(+0.00%)
May 29, 2020 7.800 8.300 6.900 6.900 343,860 -1.40(-16.87%)
May 28, 2020 8.900 8.900 8.250 8.300 179,637 +0.10(+1.22%)
May 27, 2020 8.000 8.400 7.400 8.200 194,969 +1.09(+15.27%)
May 26, 2020 6.930 7.300 6.700 7.114 163,772 +0.62(+9.56%)
May 22, 2020 6.600 6.746 6.188 6.493 134,610 -0.26(-3.85%)
May 21, 2020 7.000 7.000 6.400 6.753 101,520 -0.29(-4.06%)
May 20, 2020 6.825 7.300 6.400 7.039 98,750 +0.38(+5.64%)
May 19, 2020 6.900 7.400 6.663 6.663 126,204 -0.76(-10.19%)
May 18, 2020 6.433 7.419 6.300 7.419 216,338 +1.43(+23.82%)
May 15, 2020 6.300 6.392 5.600 5.992 112,020 -0.43(-6.71%)
May 14, 2020 6.200 6.590 5.500 6.423 131,767 +0.18(+2.95%)
May 13, 2020 6.500 6.511 6.000 6.239 104,031 -0.16(-2.52%)
May 12, 2020 7.200 7.400 6.400 6.400 133,392 -0.70(-9.86%)
May 11, 2020 7.500 7.700 7.051 7.100 80,258 -0.60(-7.79%)
May 08, 2020 6.900 7.700 6.800 7.700 113,340 +0.90(+13.24%)
May 07, 2020 6.400 6.958 6.400 6.800 68,030 +0.40(+6.23%)
May 06, 2020 7.000 7.000 6.200 6.401 125,505 -0.53(-7.69%)
May 05, 2020 7.403 7.500 6.830 6.934 67,131 -0.17(-2.32%)
May 04, 2020 7.000 7.700 6.800 7.099 98,275 -0.68(-8.69%)
May 01, 2020 8.000 8.249 7.400 7.775 71,380 -0.45(-5.45%)
Apr 30, 2020 8.770 8.770 8.009 8.223 106,679 -0.63(-7.08%)
Apr 29, 2020 8.700 9.290 8.553 8.850 128,020 +0.53(+6.37%)
Apr 28, 2020 7.800 8.500 7.500 8.320 100,287 +1.08(+15.00%)
Apr 27, 2020 6.500 7.899 6.300 7.235 182,178 +0.97(+15.50%)
Apr 24, 2020 6.455 6.500 6.100 6.264 76,500 -0.12(-1.83%)
Apr 23, 2020 6.300 6.700 6.100 6.381 119,667 +0.13(+2.13%)
Apr 22, 2020 6.782 6.900 6.100 6.248 85,000 -0.07(-1.12%)
Apr 21, 2020 6.600 6.600 6.100 6.319 97,861 -0.40(-5.94%)
Apr 20, 2020 6.950 6.950 6.300 6.718 80,593 -0.22(-3.14%)
Apr 17, 2020 7.200 7.200 6.431 6.936 98,470 +0.63(+10.08%)
Apr 16, 2020 7.100 7.100 6.263 6.301 85,071 -0.60(-8.68%)
Apr 15, 2020 7.128 7.400 6.617 6.900 75,523 -0.47(-6.34%)
Apr 14, 2020 7.400 7.798 7.000 7.367 110,600 +0.40(+5.77%)
Apr 13, 2020 7.532 7.700 6.801 6.965 126,706 -0.52(-6.93%)
Apr 09, 2020 8.500 8.800 7.200 7.484 160,830 -0.37(-4.66%)
Apr 08, 2020 8.101 8.297 7.500 7.850 89,793 +0.55(+7.52%)
Apr 07, 2020 7.800 8.350 6.900 7.301 89,920 -0.40(-5.18%)
Apr 06, 2020 6.100 7.800 6.100 7.700 91,540 +1.25(+19.34%)
Apr 03, 2020 6.600 6.680 6.001 6.452 80,230 -0.05(-0.74%)
Apr 02, 2020 6.500 6.800 6.011 6.500 86,368 +0.30(+4.82%)
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.