Ashford Hospitality Trust Inc (NY: AHT )

2.500 USD -0.070 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 2.580 2.750 2.380 2.500 19,198,441 -0.07(-2.72%)
May 12, 2021 2.730 2.920 2.530 2.570 14,244,523 -0.20(-7.22%)
May 11, 2021 2.750 2.930 2.610 2.770 21,086,588 -0.16(-5.46%)
May 10, 2021 2.870 2.980 2.662 2.930 27,658,530 +0.07(+2.45%)
May 07, 2021 2.470 2.870 2.400 2.860 23,651,372 +0.34(+13.49%)
May 06, 2021 2.830 2.830 2.400 2.520 24,912,612 -0.34(-11.89%)
May 05, 2021 3.060 3.270 2.810 2.860 30,507,456 -0.15(-4.98%)
May 04, 2021 3.100 3.170 2.690 3.010 46,650,239 -0.35(-10.42%)
May 03, 2021 3.130 3.440 3.020 3.360 108,137,087 +0.62(+22.63%)
Apr 30, 2021 2.350 2.840 2.260 2.740 49,880,400 +0.32(+13.22%)
Apr 29, 2021 2.530 2.570 2.250 2.420 25,268,004 -0.07(-2.81%)
Apr 28, 2021 1.970 2.500 1.940 2.490 48,973,214 +0.60(+31.75%)
Apr 27, 2021 1.930 1.960 1.890 1.890 6,707,620 +0.00(+0.00%)
Apr 26, 2021 1.910 1.990 1.870 1.890 9,127,952 +0.01(+0.53%)
Apr 23, 2021 1.920 1.970 1.830 1.880 12,556,200 -0.04(-2.08%)
Apr 22, 2021 2.060 2.060 1.910 1.920 10,628,337 -0.12(-5.88%)
Apr 21, 2021 1.980 2.060 1.900 2.040 8,301,515 +0.08(+4.08%)
Apr 20, 2021 2.150 2.170 1.850 1.960 23,093,937 -0.25(-11.31%)
Apr 19, 2021 2.020 2.310 1.970 2.210 26,047,891 +0.29(+15.10%)
Apr 16, 2021 1.980 2.070 1.880 1.920 11,637,000 +0.00(+0.00%)
Apr 15, 2021 2.150 2.250 1.900 1.920 17,297,812 -0.22(-10.28%)
Apr 14, 2021 2.180 2.370 2.130 2.140 9,271,120 -0.03(-1.38%)
Apr 13, 2021 2.370 2.370 2.100 2.170 18,355,826 -0.20(-8.44%)
Apr 12, 2021 2.510 2.520 2.370 2.370 7,830,591 -0.18(-7.06%)
Apr 09, 2021 2.610 2.640 2.480 2.550 8,826,400 -0.09(-3.41%)
Apr 08, 2021 2.610 2.650 2.460 2.640 11,379,704 +0.01(+0.38%)
Apr 07, 2021 2.750 2.770 2.600 2.630 9,243,152 -0.14(-5.05%)
Apr 06, 2021 2.750 2.880 2.640 2.770 12,158,412 +0.02(+0.73%)
Apr 05, 2021 2.910 2.950 2.690 2.750 8,289,980 -0.16(-5.50%)
Apr 01, 2021 2.930 3.020 2.790 2.910 8,226,800 -0.04(-1.36%)
Mar 31, 2021 2.910 3.020 2.840 2.950 5,119,255 +0.00(+0.00%)
Mar 30, 2021 2.750 2.970 2.710 2.950 5,718,619 +0.20(+7.27%)
Mar 29, 2021 2.890 2.970 2.730 2.750 7,447,772 -0.19(-6.46%)
Mar 26, 2021 3.010 3.080 2.805 2.940 6,248,600 -0.05(-1.67%)
Mar 25, 2021 2.880 3.010 2.740 2.990 8,798,480 +0.08(+2.75%)
Mar 24, 2021 3.100 3.340 2.910 2.910 10,350,820 -0.17(-5.52%)
Mar 23, 2021 3.410 3.430 2.980 3.080 10,076,541 -0.19(-5.81%)
Mar 22, 2021 3.470 3.530 3.250 3.270 9,308,898 -0.16(-4.66%)
Mar 19, 2021 3.590 3.730 3.430 3.430 7,707,300 -0.19(-5.25%)
Mar 18, 2021 3.710 3.850 3.530 3.620 8,793,020 -0.23(-5.97%)
Mar 17, 2021 3.330 3.850 3.310 3.850 11,003,276 +0.42(+12.24%)
Mar 16, 2021 3.380 3.610 3.250 3.430 10,840,485 +0.05(+1.48%)
Mar 15, 2021 3.200 3.470 3.140 3.380 13,932,451 +0.30(+9.74%)
Mar 12, 2021 3.150 3.170 2.980 3.080 8,778,400 -0.07(-2.22%)
Mar 11, 2021 3.280 3.290 3.110 3.150 6,229,473 +0.01(+0.32%)
Mar 10, 2021 3.010 3.220 3.000 3.140 8,313,938 +0.20(+6.80%)
Mar 09, 2021 3.020 3.070 2.840 2.940 9,394,945 -0.03(-1.01%)
Mar 08, 2021 2.870 3.180 2.710 2.970 13,435,025 +0.27(+10.00%)
Mar 05, 2021 2.800 2.800 2.360 2.700 11,872,300 +0.03(+1.12%)
Mar 04, 2021 3.010 3.100 2.610 2.670 17,708,478 -0.40(-13.03%)
Mar 03, 2021 3.370 3.430 2.970 3.070 12,755,214 -0.33(-9.71%)
Mar 02, 2021 3.310 3.470 3.260 3.400 5,849,893 +0.13(+3.98%)
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.