Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.200 +0.020 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.980	2.079	1.860	1.930	1,408,954	+0.15(+8.43%)
Feb 28, 2024	1.730	1.950	1.730	1.780	873,294	+0.06(+3.49%)
Feb 27, 2024	1.600	1.750	1.560	1.720	643,983	+0.16(+10.26%)
Feb 26, 2024	1.610	1.610	1.490	1.560	583,856	-0.01(-0.64%)
Feb 23, 2024	1.550	1.640	1.539	1.570	278,931	+0.01(+0.64%)
Feb 22, 2024	1.600	1.630	1.540	1.560	266,814	-0.02(-1.27%)
Feb 21, 2024	1.560	1.645	1.550	1.580	279,927	-0.01(-0.63%)
Feb 20, 2024	1.590	1.660	1.530	1.590	280,075	-0.03(-1.85%)
Feb 16, 2024	1.710	1.710	1.530	1.620	848,208	-0.08(-4.71%)
Feb 15, 2024	1.650	1.720	1.630	1.700	324,345	+0.03(+1.80%)
Feb 14, 2024	1.670	1.710	1.600	1.670	247,033	+0.06(+3.73%)
Feb 13, 2024	1.640	1.690	1.470	1.610	427,439	-0.10(-5.85%)
Feb 12, 2024	1.510	1.790	1.510	1.710	895,541	+0.19(+12.50%)
Feb 09, 2024	1.510	1.565	1.471	1.520	402,832	+0.01(+0.66%)
Feb 08, 2024	1.480	1.540	1.480	1.510	281,049	+0.03(+2.03%)
Feb 07, 2024	1.690	1.730	1.470	1.480	400,878	-0.18(-10.84%)
Feb 06, 2024	1.610	1.680	1.580	1.660	189,465	+0.02(+1.22%)
Feb 05, 2024	1.720	1.720	1.620	1.640	463,964	-0.10(-5.75%)
Feb 02, 2024	1.830	1.830	1.650	1.740	591,317	-0.03(-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.