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

Ashford Hospitality Trust Inc (NY: AHT )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2017 481.10 486.62 470.85 485.83 7,973 +2.37(+0.49%)
May 30, 2017 493.72 496.88 482.68 483.47 4,663 -13.41(-2.70%)
May 26, 2017 496.88 500.03 492.14 496.88 3,576 -0.79(-0.16%)
May 25, 2017 507.92 515.02 493.72 497.67 5,038 -10.25(-2.02%)
May 24, 2017 503.98 513.83 497.67 507.92 5,820 +3.15(+0.63%)
May 23, 2017 509.50 513.44 503.98 504.76 6,308 -2.37(-0.47%)
May 22, 2017 502.40 512.65 498.45 507.13 9,605 +7.10(+1.42%)
May 19, 2017 481.89 503.98 481.89 500.03 10,188 +15.77(+3.26%)
May 18, 2017 468.48 486.62 464.54 484.26 10,015 +17.35(+3.72%)
May 17, 2017 462.96 470.06 458.55 466.91 8,456 -0.79(-0.17%)
May 16, 2017 470.06 470.06 460.60 467.69 5,980 +1.58(+0.34%)
May 15, 2017 466.12 475.98 462.18 466.12 8,654 -1.58(-0.34%)
May 12, 2017 481.10 482.68 462.95 467.69 11,119 -18.14(-3.73%)
May 11, 2017 481.89 487.41 475.58 485.83 11,211 -0.79(-0.16%)
May 10, 2017 471.64 488.99 464.54 486.62 8,596 +14.99(+3.18%)
May 09, 2017 480.31 481.10 465.33 471.64 10,972 -7.89(-1.64%)
May 08, 2017 488.20 488.99 467.69 479.53 11,036 -8.68(-1.78%)
May 05, 2017 497.67 507.13 480.24 488.20 10,062 -5.52(-1.12%)
May 04, 2017 507.92 507.92 483.47 493.72 12,161 -14.99(-2.95%)
May 03, 2017 503.98 513.44 498.85 508.71 10,754 +1.58(+0.31%)
May 02, 2017 505.55 508.71 498.45 507.13 7,444 +1.58(+0.31%)
May 01, 2017 494.51 515.02 491.28 505.55 10,325 +12.62(+2.56%)
Apr 28, 2017 508.71 509.50 486.23 492.93 12,899 -14.98(-2.95%)
Apr 27, 2017 522.90 523.68 507.13 507.92 6,825 -13.41(-2.57%)
Apr 26, 2017 514.23 526.85 511.85 521.33 10,454 +4.73(+0.92%)
Apr 25, 2017 508.71 517.38 503.98 516.59 8,318 +9.46(+1.87%)
Apr 24, 2017 511.86 511.86 497.67 507.13 10,574 +3.94(+0.78%)
Apr 21, 2017 509.50 509.50 496.88 503.19 7,028 -8.68(-1.69%)
Apr 20, 2017 508.71 511.86 500.82 511.86 6,029 +4.73(+0.93%)
Apr 19, 2017 503.19 512.65 503.19 507.13 6,199 +3.15(+0.63%)
Apr 18, 2017 502.40 507.52 498.45 503.98 6,948 -0.79(-0.16%)
Apr 17, 2017 506.34 507.13 497.67 504.76 7,462 +0.00(+0.00%)
Apr 13, 2017 497.67 507.13 496.88 504.76 11,051 +5.52(+1.11%)
Apr 12, 2017 512.65 512.65 497.27 499.24 10,139 -12.62(-2.47%)
Apr 11, 2017 505.55 514.23 502.40 511.86 9,384 +6.31(+1.25%)
Apr 10, 2017 492.93 507.59 488.20 505.55 18,316 +18.93(+3.89%)
Apr 07, 2017 501.61 505.55 485.05 486.62 10,263 -16.56(-3.29%)
Apr 06, 2017 492.93 506.34 486.62 503.19 10,004 +11.83(+2.41%)
Apr 05, 2017 495.30 509.50 487.41 491.36 13,698 +1.58(+0.32%)
Apr 04, 2017 488.99 499.19 482.68 489.78 8,826 +0.00(+0.00%)
Apr 03, 2017 503.19 504.76 480.31 489.78 16,698 -12.62(-2.51%)
Mar 31, 2017 503.98 507.92 498.45 502.40 12,529 +0.79(+0.16%)
Mar 30, 2017 498.45 503.47 488.99 501.61 11,641 +3.15(+0.63%)
Mar 29, 2017 462.18 503.19 459.41 498.45 44,227 +46.53(+10.30%)
Mar 28, 2017 448.83 452.69 438.79 451.92 16,098 +3.86(+0.86%)
Mar 27, 2017 451.92 455.78 444.20 448.06 15,592 -3.86(-0.85%)
Mar 24, 2017 453.47 457.33 448.06 451.92 11,085 +1.55(+0.34%)
Mar 23, 2017 449.60 458.49 449.60 450.38 16,415 -1.55(-0.34%)
Mar 22, 2017 469.69 475.87 448.06 451.92 16,008 -3.86(-0.85%)
Mar 21, 2017 467.37 471.23 448.06 455.78 11,057 -11.59(-2.48%)
Mar 20, 2017 482.82 482.82 465.05 467.37 10,456 -16.22(-3.35%)
Mar 17, 2017 482.05 485.14 476.64 483.60 19,184 +1.55(+0.32%)
Mar 16, 2017 481.28 490.55 477.41 482.05 9,828 +0.77(+0.16%)
Mar 15, 2017 475.10 485.91 470.46 481.28 11,820 +8.50(+1.80%)
Mar 14, 2017 466.60 476.64 458.87 472.78 6,723 +3.86(+0.82%)
Mar 13, 2017 468.92 478.19 466.60 468.92 7,408 -0.77(-0.16%)
Mar 10, 2017 481.28 483.16 468.92 469.69 7,167 -2.32(-0.49%)
Mar 09, 2017 486.69 490.55 470.46 472.01 16,013 -14.68(-3.02%)
Mar 08, 2017 500.59 505.23 482.82 486.69 11,366 -14.68(-2.93%)
Mar 07, 2017 502.13 503.68 490.55 501.36 12,581 +0.00(+0.00%)
Mar 06, 2017 496.73 504.84 490.55 501.36 9,404 +2.32(+0.46%)
Mar 03, 2017 494.41 499.05 480.50 499.05 13,889 +5.41(+1.10%)
Mar 02, 2017 504.45 506.77 490.55 493.64 11,684 -12.36(-2.44%)
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.