Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.70 38.20 34.00 34.30 834,850 -2.80(-7.55%)
Feb 25, 2021 40.60 41.50 36.30 37.10 1,049,896 -2.60(-6.55%)
Feb 24, 2021 38.30 41.50 38.00 39.70 1,022,463 +2.20(+5.87%)
Feb 23, 2021 37.30 38.60 33.00 37.50 984,417 -1.50(-3.85%)
Feb 22, 2021 39.20 43.90 38.10 39.00 1,794,579 +1.40(+3.72%)
Feb 19, 2021 34.60 38.90 34.10 37.60 1,581,890 +3.00(+8.67%)
Feb 18, 2021 32.90 34.70 31.80 34.60 651,158 +0.20(+0.58%)
Feb 17, 2021 36.10 36.30 33.60 34.40 626,902 -1.70(-4.71%)
Feb 16, 2021 35.50 36.10 33.80 36.10 878,678 +2.10(+6.18%)
Feb 12, 2021 31.20 34.30 31.00 34.00 769,190 +2.30(+7.26%)
Feb 11, 2021 32.10 33.40 30.50 31.70 547,207 -0.60(-1.86%)
Feb 10, 2021 34.10 35.00 31.00 32.30 943,332 -0.10(-0.31%)
Feb 09, 2021 30.20 32.50 29.20 32.40 917,469 +2.30(+7.64%)
Feb 08, 2021 29.60 30.90 29.00 30.10 676,866 +1.30(+4.51%)
Feb 05, 2021 30.00 30.00 28.15 28.80 660,210 -0.50(-1.71%)
Feb 04, 2021 30.30 31.20 28.40 29.30 597,478 -0.20(-0.68%)
Feb 03, 2021 27.20 30.40 27.00 29.50 696,912 +2.50(+9.26%)
Feb 02, 2021 29.20 29.40 26.60 27.00 721,572 -2.20(-7.53%)
Feb 01, 2021 30.50 30.60 28.30 29.20 434,087 +0.00(+0.00%)
Jan 29, 2021 32.60 32.90 27.70 29.20 863,590 -2.60(-8.18%)
Jan 28, 2021 34.70 37.50 30.40 31.80 923,222 -3.10(-8.88%)
Jan 27, 2021 34.40 37.80 31.70 34.90 1,609,326 +2.60(+8.05%)
Jan 26, 2021 31.00 33.60 29.80 32.30 1,422,046 +3.10(+10.62%)
Jan 25, 2021 27.10 30.00 26.10 29.20 1,135,794 +2.50(+9.36%)
Jan 22, 2021 26.50 27.10 25.70 26.70 346,980 +0.30(+1.14%)
Jan 21, 2021 27.50 27.60 25.90 26.40 472,307 -0.80(-2.94%)
Jan 20, 2021 28.60 28.60 26.70 27.20 365,975 -1.10(-3.89%)
Jan 19, 2021 29.00 29.10 27.40 28.30 567,345 +1.00(+3.66%)
Jan 15, 2021 28.40 28.50 25.10 27.30 812,000 -0.40(-1.44%)
Jan 14, 2021 25.70 30.50 25.40 27.70 1,459,264 +2.80(+11.24%)
Jan 13, 2021 24.00 25.50 23.70 24.90 489,409 +1.30(+5.51%)
Jan 12, 2021 22.70 24.60 22.50 23.60 554,167 +1.00(+4.42%)
Jan 11, 2021 22.90 23.00 21.80 22.60 525,013 -1.10(-4.64%)
Jan 08, 2021 24.30 24.50 23.20 23.70 496,330 -0.30(-1.25%)
Jan 07, 2021 24.70 24.80 23.30 24.00 426,964 -0.30(-1.23%)
Jan 06, 2021 23.90 25.70 23.50 24.30 531,531 +0.20(+0.83%)
Jan 05, 2021 24.00 24.70 23.20 24.10 442,648 +0.40(+1.69%)
Jan 04, 2021 26.60 26.70 23.20 23.70 612,400 -2.20(-8.49%)
Dec 31, 2020 25.90 25.90 25.90 438,262 -0.10(-0.38%)
Dec 30, 2020 27.00 27.60 25.50 26.00 438,262 -1.60(-5.80%)
Dec 29, 2020 30.00 30.20 26.50 27.60 635,373 -2.00(-6.76%)
Dec 28, 2020 27.20 31.70 27.00 29.60 1,843,535 +6.00(+25.42%)
Dec 24, 2020 25.50 26.00 22.80 23.60 589,780 -2.20(-8.53%)
Dec 23, 2020 23.60 27.20 22.70 25.80 1,073,839 +1.40(+5.74%)
Dec 22, 2020 33.10 34.50 21.10 24.40 2,459,299 -10.70(-30.48%)
Dec 21, 2020 34.80 36.50 33.80 35.10 514,070 -2.30(-6.15%)
Dec 18, 2020 37.50 37.80 36.10 37.40 609,680 -0.30(-0.80%)
Dec 17, 2020 37.20 38.70 36.10 37.70 326,220 -0.30(-0.79%)
Dec 16, 2020 35.50 38.40 35.30 38.00 420,723 +1.00(+2.70%)
Dec 15, 2020 36.10 37.00 32.60 37.00 752,715 +0.00(+0.00%)
Dec 14, 2020 41.40 41.80 36.70 37.00 822,372 -1.80(-4.64%)
Dec 11, 2020 43.00 43.00 37.00 38.80 1,274,110 -1.00(-2.51%)
Dec 10, 2020 35.20 40.50 35.00 39.80 1,177,760 +4.00(+11.17%)
Dec 09, 2020 35.00 38.60 34.10 35.80 1,466,128 +4.40(+14.01%)
Dec 08, 2020 27.40 33.60 27.40 31.40 1,310,305 +4.10(+15.02%)
Dec 07, 2020 26.30 27.30 25.20 27.30 420,133 +0.00(+0.00%)
Dec 04, 2020 28.00 28.50 25.30 27.30 832,950 +1.10(+4.20%)
Dec 03, 2020 23.10 28.40 23.10 26.20 1,246,454 +3.10(+13.42%)
Dec 02, 2020 24.50 25.70 22.00 23.10 1,259,221 +2.00(+9.48%)
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.