Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 738.29 753.47 732.77 739.67 4,629 +2.76(+0.37%)
Feb 27, 2019 738.29 743.12 731.39 736.91 2,247 -1.38(-0.19%)
Feb 26, 2019 757.61 761.75 735.53 738.29 2,500 -16.56(-2.19%)
Feb 25, 2019 779.69 781.07 749.33 754.85 2,382 -17.94(-2.32%)
Feb 22, 2019 757.61 776.93 756.23 772.79 2,342 +15.18(+2.00%)
Feb 21, 2019 756.23 758.99 751.42 757.61 1,778 +1.38(+0.18%)
Feb 20, 2019 732.77 758.99 730.01 756.23 2,729 +23.46(+3.20%)
Feb 19, 2019 743.81 746.57 726.56 732.77 2,509 -11.04(-1.48%)
Feb 15, 2019 730.01 747.95 723.11 743.81 2,274 +19.32(+2.67%)
Feb 14, 2019 725.87 738.29 716.21 724.49 2,704 -4.14(-0.57%)
Feb 13, 2019 712.07 731.39 707.93 728.63 2,477 +15.18(+2.13%)
Feb 12, 2019 725.87 727.25 710.69 713.45 2,626 -4.14(-0.58%)
Feb 11, 2019 709.31 721.73 703.79 717.59 2,304 +11.04(+1.56%)
Feb 08, 2019 730.01 739.67 703.79 706.55 2,555 -28.98(-3.94%)
Feb 07, 2019 714.83 736.91 706.55 735.53 3,094 +19.32(+2.70%)
Feb 06, 2019 717.59 720.35 710.69 716.21 1,678 -1.38(-0.19%)
Feb 05, 2019 717.59 723.11 705.17 717.59 2,245 +2.76(+0.39%)
Feb 04, 2019 691.37 716.21 683.09 714.83 2,416 +22.08(+3.19%)
Feb 01, 2019 685.85 692.75 672.05 692.75 3,190 +9.66(+1.41%)
Jan 31, 2019 683.09 698.27 673.43 683.09 4,955 +0.00(+0.00%)
Jan 30, 2019 656.88 685.85 656.88 683.09 4,412 +27.60(+4.21%)
Jan 29, 2019 652.74 662.39 644.46 655.50 2,917 +1.38(+0.21%)
Jan 28, 2019 649.98 658.25 644.46 654.12 1,953 +4.14(+0.64%)
Jan 25, 2019 641.70 652.04 638.93 649.98 1,960 +12.42(+1.95%)
Jan 24, 2019 637.55 643.76 628.59 637.55 2,074 +1.38(+0.22%)
Jan 23, 2019 649.98 649.98 633.41 636.17 2,200 -9.66(-1.50%)
Jan 22, 2019 665.15 669.29 634.79 645.84 3,524 -20.70(-3.11%)
Jan 18, 2019 655.50 673.43 648.60 666.53 4,211 +11.04(+1.68%)
Jan 17, 2019 644.46 655.50 638.93 655.50 2,977 +11.04(+1.71%)
Jan 16, 2019 644.46 659.63 637.55 644.46 4,427 +4.14(+0.65%)
Jan 15, 2019 637.55 640.32 627.89 640.32 3,242 +5.52(+0.87%)
Jan 14, 2019 648.60 652.74 627.89 634.79 3,124 -16.56(-2.54%)
Jan 11, 2019 651.36 651.36 640.32 651.36 5,021 -1.38(-0.21%)
Jan 10, 2019 661.01 670.67 647.22 652.74 4,049 -4.14(-0.63%)
Jan 09, 2019 648.60 661.01 632.03 656.88 5,491 +16.56(+2.59%)
Jan 08, 2019 615.48 644.46 605.82 640.32 4,451 +23.46(+3.80%)
Jan 07, 2019 601.67 619.62 592.71 616.86 5,549 +15.18(+2.52%)
Jan 04, 2019 558.89 607.20 558.89 601.67 6,178 +48.30(+8.73%)
Jan 03, 2019 558.89 571.32 552.00 553.38 4,434 -13.80(-2.43%)
Jan 02, 2019 545.10 571.32 539.58 567.17 6,240 +15.18(+2.75%)
Dec 31, 2018 550.62 561.65 543.03 552.00 5,254 +11.04(+2.04%)
Dec 28, 2018 542.34 554.75 532.68 540.96 5,910 +0.00(+0.00%)
Dec 27, 2018 -1094 -1105 -1040 -1083 4,294,964,193 +0.00(+0.00%)
Dec 26, 2018 -1069 -1107 -1042 -1107 4,294,963,690 +0.00(+0.00%)
Dec 24, 2018 -1080 -1105 -1064 -1064 4,294,965,507 +0.00(+0.00%)
Dec 21, 2018 -1083 -1110 -1042 -1083 4,294,950,809 +0.00(+0.00%)
Dec 20, 2018 -1115 -1129 -1069 -1080 4,294,963,949 +0.00(+0.00%)
Dec 19, 2018 -1167 -1175 -1111 -1118 4,294,965,410 +0.00(+0.00%)
Dec 18, 2018 -1132 -1182 -1113 -1167 4,294,964,670 +0.00(+0.00%)
Dec 17, 2018 -1169 -1186 -1083 -1102 4,294,962,410 +0.00(+0.00%)
Dec 14, 2018 -1156 -1202 -1156 -1164 4,294,964,707 +0.00(+0.00%)
Dec 13, 2018 -1207 -1226 -1161 -1164 4,294,964,362 +0.00(+0.00%)
Dec 12, 2018 -1240 -1269 -1207 -1207 4,294,965,159 +0.00(+0.00%)
Dec 11, 2018 -1275 -1302 -1229 -1240 4,294,964,853 +0.00(+0.00%)
Dec 10, 2018 -1277 -1277 -1236 -1259 4,294,965,124 +0.00(+0.00%)
Dec 07, 2018 -1315 -1315 -1269 -1272 4,294,965,797 +0.00(+0.00%)
Dec 06, 2018 -1296 -1318 -1269 -1315 4,294,965,021 +0.00(+0.00%)
Dec 04, 2018 -1367 -1375 -1296 -1302 4,294,965,889 +0.00(+0.00%)
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.