Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.270 -0.010 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 1.280 1.290 1.230 1.270 464,206 -0.01(-0.78%)
Apr 23, 2024 1.290 1.325 1.260 1.280 344,702 -0.03(-2.29%)
Apr 22, 2024 1.330 1.345 1.270 1.310 258,740 +0.00(+0.00%)
Apr 19, 2024 1.290 1.350 1.280 1.310 485,161 -0.01(-0.76%)
Apr 18, 2024 1.340 1.355 1.310 1.320 75,550 +0.01(+0.76%)
Apr 17, 2024 1.320 1.340 1.300 1.310 137,858 -0.03(-2.24%)
Apr 16, 2024 1.310 1.340 1.270 1.340 367,796 +0.02(+1.52%)
Apr 15, 2024 1.410 1.420 1.300 1.320 267,488 -0.11(-7.69%)
Apr 12, 2024 1.460 1.470 1.360 1.430 282,623 -0.05(-3.38%)
Apr 11, 2024 1.460 1.490 1.430 1.480 635,980 +0.08(+5.71%)
Apr 10, 2024 1.400 1.405 1.320 1.400 281,443 +0.01(+0.72%)
Apr 09, 2024 1.370 1.410 1.360 1.390 417,862 +0.02(+1.46%)
Apr 08, 2024 1.330 1.410 1.310 1.370 454,468 +0.05(+3.79%)
Apr 05, 2024 1.290 1.330 1.280 1.320 221,826 +0.00(+0.00%)
Apr 04, 2024 1.330 1.340 1.280 1.320 259,306 +0.02(+1.54%)
Apr 03, 2024 1.350 1.350 1.290 1.300 235,047 -0.01(-0.76%)
Apr 02, 2024 1.340 1.340 1.260 1.310 284,885 -0.01(-0.76%)
Apr 01, 2024 1.370 1.370 1.300 1.320 503,952 -0.05(-3.65%)
Mar 28, 2024 1.320 1.375 1.375 1.370 368,742 +0.05(+3.79%)
Mar 27, 2024 1.290 1.320 1.280 1.320 263,850 +0.04(+3.13%)
Mar 26, 2024 1.330 1.330 1.280 1.280 372,850 -0.03(-2.29%)
Mar 25, 2024 1.330 1.360 1.290 1.310 262,973 +0.00(+0.00%)
Mar 22, 2024 1.300 1.343 1.280 1.310 419,999 +0.00(+0.00%)
Mar 21, 2024 1.360 1.360 1.300 1.310 345,211 -0.01(-0.76%)
Mar 20, 2024 1.300 1.349 1.300 1.320 343,424 -0.01(-0.75%)
Mar 19, 2024 1.350 1.360 1.300 1.330 383,677 -0.03(-2.21%)
Mar 18, 2024 1.380 1.420 1.315 1.360 424,012 -0.02(-1.45%)
Mar 15, 2024 1.350 1.430 1.315 1.380 5,022,235 +0.02(+1.47%)
Mar 14, 2024 1.350 1.380 1.340 1.360 337,649 +0.00(+0.00%)
Mar 13, 2024 1.400 1.420 1.350 1.360 440,596 -0.05(-3.55%)
Mar 12, 2024 1.450 1.470 1.400 1.410 578,138 -0.06(-4.08%)
Mar 11, 2024 1.480 1.500 1.450 1.470 312,186 -0.04(-2.65%)
Mar 08, 2024 1.510 1.540 1.480 1.510 492,719 -0.01(-0.66%)
Mar 07, 2024 1.590 1.590 1.500 1.520 512,913 -0.04(-2.56%)
Mar 06, 2024 1.560 1.570 1.510 1.560 688,951 +0.04(+2.63%)
Mar 05, 2024 1.550 1.590 1.510 1.520 514,966 -0.06(-3.80%)
Mar 04, 2024 1.710 1.720 1.550 1.580 680,974 -0.16(-9.20%)
Mar 01, 2024 1.910 1.910 1.730 1.740 1,057,057 -0.19(-9.84%)
Feb 29, 2024 1.980 2.079 1.860 1.930 1,408,954 +0.15(+8.43%)
Feb 28, 2024 1.730 1.950 1.730 1.780 873,294 +0.06(+3.49%)
Feb 27, 2024 1.600 1.750 1.560 1.720 643,983 +0.16(+10.26%)
Feb 26, 2024 1.610 1.610 1.490 1.560 583,856 -0.01(-0.64%)
Feb 23, 2024 1.550 1.640 1.539 1.570 278,931 +0.01(+0.64%)
Feb 22, 2024 1.600 1.630 1.540 1.560 266,814 -0.02(-1.27%)
Feb 21, 2024 1.560 1.645 1.550 1.580 279,927 -0.01(-0.63%)
Feb 20, 2024 1.590 1.660 1.530 1.590 280,075 -0.03(-1.85%)
Feb 16, 2024 1.710 1.710 1.530 1.620 848,208 -0.08(-4.71%)
Feb 15, 2024 1.650 1.720 1.630 1.700 324,345 +0.03(+1.80%)
Feb 14, 2024 1.670 1.710 1.600 1.670 247,033 +0.06(+3.73%)
Feb 13, 2024 1.640 1.690 1.470 1.610 427,439 -0.10(-5.85%)
Feb 12, 2024 1.510 1.790 1.510 1.710 895,541 +0.19(+12.50%)
Feb 09, 2024 1.510 1.565 1.471 1.520 402,832 +0.01(+0.66%)
Feb 08, 2024 1.480 1.540 1.480 1.510 281,049 +0.03(+2.03%)
Feb 07, 2024 1.690 1.730 1.470 1.480 400,878 -0.18(-10.84%)
Feb 06, 2024 1.610 1.680 1.580 1.660 189,465 +0.02(+1.22%)
Feb 05, 2024 1.720 1.720 1.620 1.640 463,964 -0.10(-5.75%)
Feb 02, 2024 1.830 1.830 1.650 1.740 591,317 -0.03(-1.69%)
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.