Ashford Hospitality Trust Inc (NY: AHT )

5.160 USD -0.260 (-4.80%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 3.890 3.950 3.680 3.750 464,548 -0.17(-4.34%)
Jul 31, 2020 4.060 4.100 3.820 3.920 512,000 -0.12(-2.97%)
Jul 30, 2020 3.990 4.250 3.910 4.040 690,478 -0.29(-6.70%)
Jul 29, 2020 4.390 4.550 4.230 4.330 513,962 +0.04(+0.93%)
Jul 28, 2020 4.180 4.570 4.010 4.290 992,157 +0.17(+4.13%)
Jul 27, 2020 4.200 4.200 4.010 4.120 520,411 -0.06(-1.44%)
Jul 24, 2020 4.310 4.310 3.800 4.180 1,017,700 -0.23(-5.22%)
Jul 23, 2020 4.850 4.850 4.260 4.410 1,386,552 -0.34(-7.16%)
Jul 22, 2020 4.900 4.939 4.620 4.750 660,247 -0.09(-1.86%)
Jul 21, 2020 4.730 5.210 4.710 4.840 2,421,508 -1.22(-20.13%)
Jul 20, 2020 6.530 6.920 6.000 6.060 414,576 -0.87(-12.55%)
Jul 17, 2020 6.210 8.510 5.750 6.930 2,609,200 +1.36(+24.42%)
Jul 16, 2020 6.100 6.100 5.390 5.570 277,343 -0.53(-8.69%)
Jul 15, 2020 6.000 7.095 5.600 6.100 355,411 +0.60(+10.91%)
Jul 14, 2020 6.000 6.000 5.500 5.500 173,118 -0.56(-9.26%)
Jul 13, 2020 6.600 6.600 5.900 6.061 165,926 -0.28(-4.40%)
Jul 10, 2020 6.178 6.399 6.000 6.340 103,660 +0.14(+2.26%)
Jul 09, 2020 6.800 6.800 6.000 6.200 119,538 -0.22(-3.38%)
Jul 08, 2020 6.500 6.700 6.380 6.417 113,420 -0.07(-1.14%)
Jul 07, 2020 7.200 7.200 6.310 6.491 264,612 -0.41(-5.93%)
Jul 06, 2020 7.000 7.600 6.600 6.900 254,914 -0.05(-0.72%)
Jul 02, 2020 7.500 7.665 6.900 6.950 278,420 -0.55(-7.33%)
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.