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 28, 2022	8.510	8.830	8.230	8.610	884,171	-0.04(-0.46%)
Feb 25, 2022	9.050	8.685	8.370	8.650	977,707	-0.25(-2.81%)
Feb 24, 2022	7.600	8.960	7.580	8.900	1,583,045	+0.59(+7.10%)
Feb 23, 2022	9.300	9.380	8.300	8.310	991,380	-0.86(-9.38%)
Feb 22, 2022	9.380	9.590	9.005	9.170	816,179	-0.36(-3.78%)
Feb 18, 2022				9.530	0	-0.46(-4.60%)
Feb 17, 2022	9.600	10.00	9.510	9.990	1,219,497	+0.21(+2.15%)
Feb 16, 2022	9.240	9.870	9.240	9.780	1,238,691	+0.49(+5.27%)
Feb 15, 2022	8.400	9.390	8.400	9.290	1,597,659	+1.07(+13.02%)
Feb 14, 2022	8.450	8.650	8.120	8.220	774,161	-0.32(-3.75%)
Feb 11, 2022	8.630	9.080	8.340	8.540	1,164,052	-0.11(-1.27%)
Feb 10, 2022	8.150	9.070	8.150	8.650	1,965,802	+0.25(+2.98%)
Feb 09, 2022	8.430	8.680	8.335	8.400	1,287,060	+0.10(+1.20%)
Feb 08, 2022	8.150	8.419	8.030	8.300	1,112,715	+0.25(+3.11%)
Feb 07, 2022	7.680	8.420	7.679	8.050	1,340,935	+0.43(+5.64%)
Feb 04, 2022	7.330	7.780	7.070	7.620	982,660	+0.29(+3.96%)
Feb 03, 2022	7.500		7.265	7.330	901,571	-0.32(-4.18%)
Feb 02, 2022	8.080	8.160	7.380	7.650	1,358,990	-0.40(-4.97%)

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.