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 (%)
Mar 31, 2020 77.00 77.00 72.96 73.92 14,770 -4.55(-5.80%)
Mar 30, 2020 77.00 78.80 73.00 78.47 13,320 +1.75(+2.28%)
Mar 27, 2020 84.00 86.00 75.00 76.72 8,054 -7.21(-8.59%)
Mar 26, 2020 78.00 89.99 72.21 83.93 11,989 +9.73(+13.11%)
Mar 25, 2020 77.00 84.80 72.47 74.20 13,081 +5.18(+7.51%)
Mar 24, 2020 91.00 95.00 64.59 69.02 16,284 -17.98(-20.67%)
Mar 23, 2020 111.00 111.00 78.00 87.00 19,381 -52.00(-37.41%)
Mar 20, 2020 105.00 150.00 70.00 139.00 34,523 +14.00(+11.20%)
Mar 19, 2020 50.00 125.00 47.04 125.00 21,905 +76.42(+157.31%)
Mar 18, 2020 64.94 64.94 47.00 48.58 15,549 -4.43(-8.36%)
Mar 17, 2020 75.00 81.00 51.00 53.01 21,861 -12.10(-18.58%)
Mar 16, 2020 85.00 90.00 64.33 65.11 18,148 -34.89(-34.89%)
Mar 13, 2020 123.00 123.00 95.00 100.00 19,487 -12.00(-10.71%)
Mar 12, 2020 127.00 127.00 100.00 112.00 18,807 -23.00(-17.04%)
Mar 11, 2020 148.00 148.00 130.00 135.00 12,257 -15.00(-10.00%)
Mar 10, 2020 157.00 159.00 145.00 150.00 10,208 -6.00(-3.85%)
Mar 09, 2020 174.00 174.00 151.00 156.00 15,170 -29.00(-15.68%)
Mar 06, 2020 190.00 191.00 185.00 185.00 9,469 -12.00(-6.09%)
Mar 05, 2020 201.00 202.00 190.00 197.00 8,671 -8.00(-3.90%)
Mar 04, 2020 214.00 215.00 203.00 205.00 9,131 -6.00(-2.84%)
Mar 03, 2020 216.00 223.31 210.00 211.00 6,694 -10.00(-4.52%)
Mar 02, 2020 211.00 222.00 204.00 221.00 7,627 +5.00(+2.31%)
Feb 28, 2020 196.00 218.00 183.00 216.00 17,145 +13.00(+6.40%)
Feb 27, 2020 215.00 218.00 201.00 203.00 10,737 -13.00(-6.02%)
Feb 26, 2020 229.00 233.00 216.00 216.00 7,416 -7.00(-3.14%)
Feb 25, 2020 246.00 248.00 223.00 223.00 12,497 -23.00(-9.35%)
Feb 24, 2020 250.00 253.00 246.00 246.00 5,633 -10.00(-3.91%)
Feb 21, 2020 257.00 258.00 253.00 256.00 2,608 +0.00(+0.00%)
Feb 20, 2020 256.00 260.00 253.00 256.00 2,134 +0.00(+0.00%)
Feb 19, 2020 250.00 257.00 247.00 256.00 5,640 +5.00(+1.99%)
Feb 18, 2020 254.00 258.00 251.00 251.00 2,130 -1.00(-0.40%)
Feb 14, 2020 258.00 260.00 250.00 252.00 3,821 -6.00(-2.33%)
Feb 13, 2020 261.00 262.00 257.00 258.00 2,255 -5.00(-1.90%)
Feb 12, 2020 269.00 270.00 263.00 263.00 1,634 -4.00(-1.50%)
Feb 11, 2020 270.00 272.50 258.00 267.00 4,974 -1.00(-0.37%)
Feb 10, 2020 267.00 270.00 262.72 268.00 4,504 -1.00(-0.37%)
Feb 07, 2020 258.00 272.00 255.00 269.00 7,197 +11.00(+4.26%)
Feb 06, 2020 260.00 264.00 257.00 258.00 3,705 +1.00(+0.39%)
Feb 05, 2020 251.00 258.00 250.00 257.00 4,553 +9.00(+3.63%)
Feb 04, 2020 247.00 253.00 246.00 248.00 4,578 +3.00(+1.22%)
Feb 03, 2020 248.00 251.00 245.00 245.00 4,834 -1.00(-0.41%)
Jan 31, 2020 248.00 251.00 246.00 246.00 6,903 -4.00(-1.60%)
Jan 30, 2020 248.00 251.00 245.00 250.00 6,354 +1.00(+0.40%)
Jan 29, 2020 252.00 254.00 249.00 249.00 4,924 -3.00(-1.19%)
Jan 28, 2020 255.00 257.00 251.50 252.00 4,510 -3.00(-1.18%)
Jan 27, 2020 260.00 261.00 251.00 255.00 5,808 -6.00(-2.30%)
Jan 24, 2020 269.00 269.00 261.00 261.00 3,793 -6.00(-2.25%)
Jan 23, 2020 269.00 271.00 262.00 267.00 6,248 -2.00(-0.74%)
Jan 22, 2020 274.00 275.00 269.00 269.00 2,105 -5.00(-1.82%)
Jan 21, 2020 273.00 275.00 270.00 274.00 4,165 +0.00(+0.00%)
Jan 17, 2020 277.00 279.00 273.00 274.00 3,676 -1.00(-0.36%)
Jan 16, 2020 271.00 279.00 271.00 275.00 4,674 +5.00(+1.85%)
Jan 15, 2020 268.00 271.00 265.00 270.00 3,720 +4.00(+1.50%)
Jan 14, 2020 267.00 267.00 263.00 266.00 3,271 -1.00(-0.37%)
Jan 13, 2020 265.00 268.00 262.00 267.00 4,608 +2.00(+0.75%)
Jan 10, 2020 267.00 268.00 264.00 265.00 2,722 -2.00(-0.75%)
Jan 09, 2020 269.00 269.00 265.00 267.00 3,229 +0.00(+0.00%)
Jan 08, 2020 264.00 268.00 263.00 267.00 3,935 +2.00(+0.75%)
Jan 07, 2020 266.00 269.00 261.00 265.00 4,047 +0.00(+0.00%)
Jan 06, 2020 267.00 274.00 265.00 265.00 4,844 -4.00(-1.49%)
Jan 03, 2020 266.00 269.00 265.00 269.00 3,190 +1.00(+0.37%)
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.