Ashford Hospitality Trust Inc (NY: AHT )

5.420 USD -0.340 (-5.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.60 21.80 18.30 21.60 171,450 +1.30(+6.40%)
Feb 27, 2020 21.50 21.80 20.10 20.30 107,370 -1.30(-6.02%)
Feb 26, 2020 22.90 23.30 21.60 21.60 74,162 -0.70(-3.14%)
Feb 25, 2020 24.60 24.80 22.30 22.30 124,970 -2.30(-9.35%)
Feb 24, 2020 25.00 25.30 24.60 24.60 56,337 -1.00(-3.91%)
Feb 21, 2020 25.70 25.80 25.30 25.60 26,080 +0.00(+0.00%)
Feb 20, 2020 25.60 26.00 25.30 25.60 21,342 +0.00(+0.00%)
Feb 19, 2020 25.00 25.70 24.70 25.60 56,406 +0.50(+1.99%)
Feb 18, 2020 25.40 25.80 25.10 25.10 21,303 -0.10(-0.40%)
Feb 14, 2020 25.80 26.00 25.00 25.20 38,210 -0.60(-2.33%)
Feb 13, 2020 26.10 26.20 25.70 25.80 22,552 -0.50(-1.90%)
Feb 12, 2020 26.90 27.00 26.30 26.30 16,348 -0.40(-1.50%)
Feb 11, 2020 27.00 27.25 25.80 26.70 49,741 -0.10(-0.37%)
Feb 10, 2020 26.70 27.00 26.27 26.80 45,043 -0.10(-0.37%)
Feb 07, 2020 25.80 27.20 25.50 26.90 71,970 +1.10(+4.26%)
Feb 06, 2020 26.00 26.40 25.70 25.80 37,052 +0.10(+0.39%)
Feb 05, 2020 25.10 25.80 25.00 25.70 45,535 +0.90(+3.63%)
Feb 04, 2020 24.70 25.30 24.60 24.80 45,781 +0.30(+1.22%)
Feb 03, 2020 24.80 25.10 24.50 24.50 48,348 -0.10(-0.41%)
Jan 31, 2020 24.80 25.10 24.60 24.60 69,030 -0.40(-1.60%)
Jan 30, 2020 24.80 25.10 24.50 25.00 63,546 +0.10(+0.40%)
Jan 29, 2020 25.20 25.40 24.90 24.90 49,245 -0.30(-1.19%)
Jan 28, 2020 25.50 25.70 25.15 25.20 45,105 -0.30(-1.18%)
Jan 27, 2020 26.00 26.10 25.10 25.50 58,083 -0.60(-2.30%)
Jan 24, 2020 26.90 26.90 26.10 26.10 37,930 -0.60(-2.25%)
Jan 23, 2020 26.90 27.10 26.20 26.70 62,485 -0.20(-0.74%)
Jan 22, 2020 27.40 27.50 26.90 26.90 21,055 -0.50(-1.82%)
Jan 21, 2020 27.30 27.50 27.00 27.40 41,658 +0.00(+0.00%)
Jan 17, 2020 27.70 27.90 27.30 27.40 36,760 -0.10(-0.36%)
Jan 16, 2020 27.10 27.90 27.10 27.50 46,744 +0.50(+1.85%)
Jan 15, 2020 26.80 27.10 26.50 27.00 37,201 +0.40(+1.50%)
Jan 14, 2020 26.70 26.70 26.30 26.60 32,712 -0.10(-0.37%)
Jan 13, 2020 26.50 26.80 26.20 26.70 46,087 +0.20(+0.75%)
Jan 10, 2020 26.70 26.80 26.40 26.50 27,220 -0.20(-0.75%)
Jan 09, 2020 26.90 26.90 26.50 26.70 32,290 +0.00(+0.00%)
Jan 08, 2020 26.40 26.80 26.30 26.70 39,359 +0.20(+0.75%)
Jan 07, 2020 26.60 26.90 26.10 26.50 40,476 +0.00(+0.00%)
Jan 06, 2020 26.70 27.40 26.50 26.50 48,440 -0.40(-1.49%)
Jan 03, 2020 26.60 26.90 26.50 26.90 31,900 +0.10(+0.37%)
Jan 02, 2020 28.40 28.40 26.80 26.80 53,399 -1.10(-3.94%)
Dec 31, 2019 27.40 27.90 27.40 27.90 60,910 +0.20(+0.72%)
Dec 30, 2019 27.90 28.20 27.40 27.70 63,095 -0.90(-3.15%)
Dec 27, 2019 28.90 29.40 28.50 28.60 47,610 -0.10(-0.35%)
Dec 26, 2019 29.20 29.44 28.35 28.70 43,994 -0.50(-1.71%)
Dec 24, 2019 27.90 29.20 27.70 29.20 29,200 +1.40(+5.04%)
Dec 23, 2019 28.00 28.00 27.40 27.80 51,564 -0.10(-0.36%)
Dec 20, 2019 27.50 27.95 27.25 27.90 81,760 +0.40(+1.45%)
Dec 19, 2019 26.90 27.60 26.90 27.50 83,654 +0.30(+1.10%)
Dec 18, 2019 27.00 27.40 26.90 27.20 37,993 +0.20(+0.74%)
Dec 17, 2019 26.50 27.30 26.40 27.00 43,944 +0.50(+1.89%)
Dec 16, 2019 26.80 27.10 26.50 26.50 50,860 +0.00(+0.00%)
Dec 13, 2019 26.60 27.00 26.30 26.50 41,450 +0.00(+0.00%)
Dec 12, 2019 26.90 27.30 26.50 26.50 70,532 -0.50(-1.85%)
Dec 11, 2019 27.20 27.50 26.40 27.00 65,818 +0.00(+0.00%)
Dec 10, 2019 27.80 28.00 26.50 27.00 54,812 -0.90(-3.23%)
Dec 09, 2019 27.20 28.00 27.10 27.90 35,084 +0.60(+2.20%)
Dec 06, 2019 27.00 27.60 27.00 27.30 39,760 +0.60(+2.25%)
Dec 05, 2019 27.00 27.50 26.50 26.70 33,105 -0.40(-1.48%)
Dec 04, 2019 26.70 27.60 26.50 27.10 64,590 +0.20(+0.74%)
Dec 03, 2019 26.90 27.20 26.40 26.90 54,802 +0.10(+0.37%)
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.