Ashford Hospitality Trust Inc (NY: AHT )

3.430 USD -0.280 (-7.55%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 2.660 2.670 2.320 2.370 6,124,000 -0.22(-8.49%)
Dec 31, 2020 2.590 2.590 2.590 4,382,625 -0.01(-0.38%)
Dec 30, 2020 2.700 2.760 2.550 2.600 4,382,625 -0.16(-5.80%)
Dec 29, 2020 3.000 3.020 2.650 2.760 6,353,732 -0.20(-6.76%)
Dec 28, 2020 2.720 3.170 2.700 2.960 18,435,350 +0.60(+25.42%)
Dec 24, 2020 2.550 2.600 2.280 2.360 5,897,800 -0.22(-8.53%)
Dec 23, 2020 2.360 2.720 2.270 2.580 10,738,395 +0.14(+5.74%)
Dec 22, 2020 3.310 3.450 2.110 2.440 24,584,674 -1.07(-30.48%)
Dec 21, 2020 3.480 3.650 3.380 3.510 5,140,707 -0.23(-6.15%)
Dec 18, 2020 3.750 3.780 3.610 3.740 6,096,800 -0.03(-0.80%)
Dec 17, 2020 3.720 3.870 3.610 3.770 3,262,203 -0.03(-0.79%)
Dec 16, 2020 3.550 3.840 3.530 3.800 4,207,231 +0.10(+2.70%)
Dec 15, 2020 3.610 3.700 3.260 3.700 7,527,150 +0.00(+0.00%)
Dec 14, 2020 4.140 4.180 3.670 3.700 8,223,724 -0.18(-4.64%)
Dec 11, 2020 4.300 4.300 3.700 3.880 12,741,100 -0.10(-2.51%)
Dec 10, 2020 3.520 4.050 3.500 3.980 11,777,602 +0.40(+11.17%)
Dec 09, 2020 3.500 3.860 3.410 3.580 14,661,284 +0.44(+14.01%)
Dec 08, 2020 2.740 3.360 2.740 3.140 13,103,056 +0.41(+15.02%)
Dec 07, 2020 2.630 2.730 2.520 2.730 4,201,337 +0.00(+0.00%)
Dec 04, 2020 2.800 2.850 2.530 2.730 8,329,500 +0.11(+4.20%)
Dec 03, 2020 2.310 2.840 2.310 2.620 12,464,541 +0.31(+13.42%)
Dec 02, 2020 2.450 2.570 2.200 2.310 12,592,218 +0.20(+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.