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

Ashford Hospitality Trust Inc (NY: AHT )

1.200 +0.020 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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, 2022 5.370 5.820 5.350 5.640 782,981 +0.09(+1.62%)
May 27, 2022 5.110 5.620 5.110 5.550 940,364 +0.48(+9.47%)
May 26, 2022 4.910 5.240 4.910 5.070 1,264,667 +0.23(+4.75%)
May 25, 2022 4.770 5.065 4.740 4.840 1,252,703 +0.04(+0.83%)
May 24, 2022 5.050 5.050 4.605 4.800 1,336,076 -0.33(-6.43%)
May 23, 2022 5.070 5.185 4.805 5.130 1,192,039 +0.08(+1.58%)
May 20, 2022 5.530 5.535 4.720 5.050 1,868,423 -0.39(-7.17%)
May 19, 2022 5.410 5.710 5.319 5.440 1,063,896 -0.11(-1.98%)
May 18, 2022 5.720 6.065 5.410 5.550 1,604,130 -0.29(-4.97%)
May 17, 2022 5.380 5.900 5.310 5.840 1,318,482 +0.71(+13.84%)
May 16, 2022 5.160 5.340 5.090 5.130 1,324,614 -0.11(-2.10%)
May 13, 2022 4.960 5.430 4.960 5.240 1,645,636 +0.38(+7.82%)
May 12, 2022 4.960 5.225 4.740 4.860 1,742,456 -0.21(-4.14%)
May 11, 2022 5.500 5.730 4.980 5.070 2,095,299 -0.52(-9.30%)
May 10, 2022 6.190 6.270 5.485 5.590 1,712,021 -0.44(-7.30%)
May 09, 2022 6.820 6.990 5.972 6.030 1,413,449 -1.00(-14.22%)
May 06, 2022 7.140 7.420 6.760 7.030 1,195,088 -0.18(-2.50%)
May 05, 2022 7.590 7.750 6.980 7.210 914,880 -0.44(-5.75%)
May 04, 2022 7.160 7.810 7.020 7.650 1,365,146 +0.33(+4.51%)
May 03, 2022 6.870 7.330 6.760 7.320 1,151,990 +0.45(+6.55%)
May 02, 2022 7.050 7.220 6.677 6.870 1,297,564 -0.18(-2.55%)
Apr 29, 2022 7.500 7.650 7.020 7.050 936,034 -0.59(-7.72%)
Apr 28, 2022 7.580 7.860 7.110 7.640 985,396 +0.17(+2.28%)
Apr 27, 2022 7.450 7.680 7.260 7.470 805,117 -0.03(-0.40%)
Apr 26, 2022 7.910 7.980 7.480 7.500 834,720 -0.61(-7.52%)
Apr 25, 2022 7.900 8.320 7.810 8.110 692,200 -0.01(-0.12%)
Apr 22, 2022 8.500 8.535 8.010 8.120 679,055 -0.37(-4.36%)
Apr 21, 2022 9.000 9.205 8.390 8.490 765,600 -0.21(-2.41%)
Apr 20, 2022 8.730 8.950 8.600 8.700 591,352 +0.02(+0.23%)
Apr 19, 2022 8.220 8.790 8.060 8.680 901,984 +0.40(+4.83%)
Apr 18, 2022 8.290 8.610 8.160 8.280 778,622 -0.08(-0.96%)
Apr 14, 2022 8.110 8.770 8.110 8.360 1,467,245 +0.14(+1.70%)
Apr 13, 2022 7.560 8.320 7.450 8.220 1,029,137 +0.79(+10.63%)
Apr 12, 2022 7.310 7.770 7.180 7.430 1,389,984 +0.10(+1.36%)
Apr 11, 2022 7.570 7.710 7.280 7.330 1,175,846 -0.37(-4.81%)
Apr 08, 2022 8.030 8.040 7.690 7.700 1,247,249 -0.41(-5.06%)
Apr 07, 2022 8.730 8.820 7.825 8.110 1,379,238 -0.59(-6.78%)
Apr 06, 2022 9.350 9.350 8.530 8.700 1,197,278 -0.85(-8.90%)
Apr 05, 2022 9.940 10.17 9.500 9.550 958,452 -0.34(-3.44%)
Apr 04, 2022 9.940 10.07 9.550 9.890 912,636 +0.06(+0.61%)
Apr 01, 2022 10.25 10.34 9.770 9.830 765,373 -0.37(-3.63%)
Mar 31, 2022 10.17 10.58 10.04 10.20 625,005 +0.03(+0.29%)
Mar 30, 2022 10.15 10.45 9.950 10.17 681,357 -0.04(-0.39%)
Mar 29, 2022 9.470 10.34 9.435 10.21 1,591,490 +0.96(+10.38%)
Mar 28, 2022 9.400 9.550 9.120 9.250 1,812,329 -0.15(-1.60%)
Mar 25, 2022 9.100 9.430 8.970 9.400 897,346 +0.32(+3.52%)
Mar 24, 2022 8.910 9.120 8.650 9.080 504,820 +0.13(+1.45%)
Mar 23, 2022 9.010 9.201 8.880 8.950 690,362 -0.14(-1.54%)
Mar 22, 2022 8.940 9.260 8.940 9.090 509,771 +0.16(+1.79%)
Mar 21, 2022 9.210 9.210 8.750 8.930 800,112 -0.30(-3.25%)
Mar 18, 2022 9.000 9.300 8.860 9.230 1,287,725 +0.17(+1.88%)
Mar 17, 2022 8.750 9.145 8.535 9.060 808,253 +0.10(+1.12%)
Mar 16, 2022 8.600 8.980 8.420 8.960 1,070,725 +0.51(+6.04%)
Mar 15, 2022 8.090 8.500 8.090 8.450 837,931 +0.37(+4.58%)
Mar 14, 2022 8.160 8.260 7.830 8.080 1,012,630 -0.10(-1.22%)
Mar 11, 2022 8.630 9.000 8.170 8.180 936,431 -0.38(-4.44%)
Mar 10, 2022 8.090 8.625 8.560 962,833 +0.26(+3.13%)
Mar 09, 2022 7.980 8.490 7.930 8.300 1,358,661 +0.58(+7.51%)
Mar 08, 2022 7.360 8.040 7.070 7.720 1,295,963 +0.44(+6.04%)
Mar 07, 2022 7.220 7.640 7.150 7.280 868,343 -0.03(-0.41%)
Mar 04, 2022 7.600 7.680 7.150 7.310 1,433,908 -0.54(-6.88%)
Mar 03, 2022 8.310 8.410 7.660 7.850 1,492,503 -0.47(-5.65%)
Mar 02, 2022 7.970 8.420 7.930 8.320 1,045,388 +0.36(+4.52%)
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.