Ashford Hospitality Trust Inc (NY: AHT )

2.860 USD +0.340 (+13.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.910 3.020 2.840 2.950 5,119,255 +0.00(+0.00%)
Mar 30, 2021 2.750 2.970 2.710 2.950 5,718,619 +0.20(+7.27%)
Mar 29, 2021 2.890 2.970 2.730 2.750 7,447,772 -0.19(-6.46%)
Mar 26, 2021 3.010 3.080 2.805 2.940 6,248,600 -0.05(-1.67%)
Mar 25, 2021 2.880 3.010 2.740 2.990 8,798,480 +0.08(+2.75%)
Mar 24, 2021 3.100 3.340 2.910 2.910 10,350,820 -0.17(-5.52%)
Mar 23, 2021 3.410 3.430 2.980 3.080 10,076,541 -0.19(-5.81%)
Mar 22, 2021 3.470 3.530 3.250 3.270 9,308,898 -0.16(-4.66%)
Mar 19, 2021 3.590 3.730 3.430 3.430 7,707,300 -0.19(-5.25%)
Mar 18, 2021 3.710 3.850 3.530 3.620 8,793,020 -0.23(-5.97%)
Mar 17, 2021 3.330 3.850 3.310 3.850 11,003,276 +0.42(+12.24%)
Mar 16, 2021 3.380 3.610 3.250 3.430 10,840,485 +0.05(+1.48%)
Mar 15, 2021 3.200 3.470 3.140 3.380 13,932,451 +0.30(+9.74%)
Mar 12, 2021 3.150 3.170 2.980 3.080 8,778,400 -0.07(-2.22%)
Mar 11, 2021 3.280 3.290 3.110 3.150 6,229,473 +0.01(+0.32%)
Mar 10, 2021 3.010 3.220 3.000 3.140 8,313,938 +0.20(+6.80%)
Mar 09, 2021 3.020 3.070 2.840 2.940 9,394,945 -0.03(-1.01%)
Mar 08, 2021 2.870 3.180 2.710 2.970 13,435,025 +0.27(+10.00%)
Mar 05, 2021 2.800 2.800 2.360 2.700 11,872,300 +0.03(+1.12%)
Mar 04, 2021 3.010 3.100 2.610 2.670 17,708,478 -0.40(-13.03%)
Mar 03, 2021 3.370 3.430 2.970 3.070 12,755,214 -0.33(-9.71%)
Mar 02, 2021 3.310 3.470 3.260 3.400 5,849,893 +0.13(+3.98%)
Mar 01, 2021 3.640 3.650 3.230 3.270 8,397,287 -0.16(-4.66%)
Feb 26, 2021 3.770 3.820 3.400 3.430 8,348,500 -0.28(-7.55%)
Feb 25, 2021 4.060 4.150 3.630 3.710 10,498,961 -0.26(-6.55%)
Feb 24, 2021 3.830 4.150 3.800 3.970 10,224,630 +0.22(+5.87%)
Feb 23, 2021 3.730 3.860 3.300 3.750 9,844,172 -0.15(-3.85%)
Feb 22, 2021 3.920 4.390 3.810 3.900 17,945,795 +0.14(+3.72%)
Feb 19, 2021 3.460 3.890 3.410 3.760 15,818,900 +0.30(+8.67%)
Feb 18, 2021 3.290 3.470 3.180 3.460 6,511,580 +0.02(+0.58%)
Feb 17, 2021 3.610 3.630 3.360 3.440 6,269,025 -0.17(-4.71%)
Feb 16, 2021 3.550 3.610 3.380 3.610 8,786,785 +0.21(+6.18%)
Feb 12, 2021 3.120 3.430 3.100 3.400 7,691,900 +0.23(+7.26%)
Feb 11, 2021 3.210 3.340 3.050 3.170 5,472,075 -0.06(-1.86%)
Feb 10, 2021 3.410 3.500 3.100 3.230 9,433,326 -0.01(-0.31%)
Feb 09, 2021 3.020 3.250 2.920 3.240 9,174,692 +0.23(+7.64%)
Feb 08, 2021 2.960 3.090 2.900 3.010 6,768,661 +0.13(+4.51%)
Feb 05, 2021 3.000 3.000 2.815 2.880 6,602,100 -0.05(-1.71%)
Feb 04, 2021 3.030 3.120 2.840 2.930 5,974,789 -0.02(-0.68%)
Feb 03, 2021 2.720 3.040 2.700 2.950 6,969,129 +0.25(+9.26%)
Feb 02, 2021 2.920 2.940 2.660 2.700 7,215,723 -0.22(-7.53%)
Feb 01, 2021 3.050 3.060 2.830 2.920 4,340,876 +0.00(+0.00%)
Jan 29, 2021 3.260 3.290 2.770 2.920 8,635,900 -0.26(-8.18%)
Jan 28, 2021 3.470 3.750 3.040 3.180 9,232,225 -0.31(-8.88%)
Jan 27, 2021 3.440 3.780 3.170 3.490 16,093,262 +0.26(+8.05%)
Jan 26, 2021 3.100 3.360 2.980 3.230 14,220,461 +0.31(+10.62%)
Jan 25, 2021 2.710 3.000 2.610 2.920 11,357,948 +0.25(+9.36%)
Jan 22, 2021 2.650 2.710 2.570 2.670 3,469,800 +0.03(+1.14%)
Jan 21, 2021 2.750 2.760 2.590 2.640 4,723,073 -0.08(-2.94%)
Jan 20, 2021 2.860 2.860 2.670 2.720 3,659,756 -0.11(-3.89%)
Jan 19, 2021 2.900 2.910 2.740 2.830 5,672,858 +0.10(+3.66%)
Jan 15, 2021 2.840 2.850 2.510 2.730 8,120,000 -0.04(-1.44%)
Jan 14, 2021 2.570 3.050 2.540 2.770 14,592,642 +0.28(+11.24%)
Jan 13, 2021 2.400 2.550 2.370 2.490 4,894,098 +0.13(+5.51%)
Jan 12, 2021 2.270 2.460 2.250 2.360 5,541,674 +0.10(+4.42%)
Jan 11, 2021 2.290 2.300 2.180 2.260 5,250,137 -0.11(-4.64%)
Jan 08, 2021 2.430 2.450 2.320 2.370 4,963,300 -0.03(-1.25%)
Jan 07, 2021 2.470 2.480 2.330 2.400 4,269,647 -0.03(-1.23%)
Jan 06, 2021 2.390 2.570 2.350 2.430 5,315,319 +0.02(+0.83%)
Jan 05, 2021 2.400 2.470 2.320 2.410 4,426,486 +0.04(+1.69%)
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.