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, 2019	485.09	495.07	481.47	486.00	7,045	+1.81(+0.37%)
Feb 27, 2019	485.09	488.27	480.56	484.19	3,420	-0.91(-0.19%)
Feb 26, 2019	497.79	500.51	483.28	485.09	3,806	-10.88(-2.19%)
Feb 25, 2019	512.29	513.20	492.35	495.97	3,625	-11.79(-2.32%)
Feb 22, 2019	497.79	510.48	496.88	507.76	3,565	+9.97(+2.00%)
Feb 21, 2019	496.88	498.69	493.72	497.79	2,707	+0.91(+0.18%)
Feb 20, 2019	481.47	498.69	479.65	496.88	4,154	+15.41(+3.20%)
Feb 19, 2019	488.72	490.53	477.39	481.47	3,818	-7.25(-1.48%)
Feb 15, 2019	479.65	491.44	475.12	488.72	3,461	+12.69(+2.67%)
Feb 14, 2019	476.93	485.09	470.59	476.03	4,116	-2.72(-0.57%)
Feb 13, 2019	467.87	480.56	465.14	478.75	3,771	+9.97(+2.13%)
Feb 12, 2019	476.93	477.84	466.96	468.77	3,997	-2.72(-0.58%)
Feb 11, 2019	466.05	474.21	462.43	471.49	3,506	+7.25(+1.56%)
Feb 08, 2019	479.65	486.00	462.43	464.24	3,889	-19.04(-3.94%)
Feb 07, 2019	469.68	484.19	464.24	483.28	4,709	+12.69(+2.70%)
Feb 06, 2019	471.49	473.31	466.96	470.59	2,554	-0.91(-0.19%)
Feb 05, 2019	471.49	475.12	463.33	471.49	3,418	+1.81(+0.39%)
Feb 04, 2019	454.26	470.59	448.82	469.68	3,677	+14.51(+3.19%)

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.