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: 7:00 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 (%)
Jan 31, 2024 1.600 1.920 1.580 1.660 6,768,072 +0.32(+23.88%)
Jan 30, 2024 1.350 1.390 1.330 1.340 170,787 -0.04(-2.90%)
Jan 29, 2024 1.390 1.420 1.350 1.380 116,281 -0.03(-2.13%)
Jan 26, 2024 1.420 1.460 1.370 1.410 233,209 -0.01(-0.70%)
Jan 25, 2024 1.430 1.460 1.390 1.420 129,397 +0.01(+0.71%)
Jan 24, 2024 1.510 1.510 1.390 1.410 331,318 -0.07(-4.73%)
Jan 23, 2024 1.520 1.530 1.440 1.480 225,037 +0.01(+0.68%)
Jan 22, 2024 1.470 1.540 1.400 1.470 399,274 +0.00(+0.00%)
Jan 19, 2024 1.430 1.475 1.340 1.470 554,724 +0.09(+6.52%)
Jan 18, 2024 1.300 1.380 1.240 1.380 973,023 +0.07(+5.34%)
Jan 17, 2024 1.400 1.410 1.300 1.310 588,217 -0.09(-6.43%)
Jan 16, 2024 1.520 1.525 1.390 1.400 603,312 -0.12(-7.89%)
Jan 12, 2024 1.590 1.600 1.500 1.520 693,553 -0.06(-3.80%)
Jan 11, 2024 1.630 1.630 1.550 1.580 1,046,929 -0.08(-4.82%)
Jan 10, 2024 1.760 1.760 1.610 1.660 1,038,034 -0.10(-5.68%)
Jan 09, 2024 1.790 1.790 1.725 1.760 528,794 -0.05(-2.76%)
Jan 08, 2024 1.840 1.850 1.770 1.810 396,570 -0.01(-0.55%)
Jan 05, 2024 1.810 1.880 1.760 1.820 728,920 +0.02(+1.11%)
Jan 04, 2024 1.790 1.810 1.750 1.800 920,827 +0.00(+0.00%)
Jan 03, 2024 1.850 1.850 1.750 1.800 621,299 -0.06(-3.23%)
Jan 02, 2024 1.950 1.950 1.825 1.860 839,313 -0.08(-4.12%)
Dec 29, 2023 2.000 2.000 1.900 1.940 810,293 -0.06(-3.00%)
Dec 28, 2023 1.950 2.040 1.940 2.000 864,612 +0.05(+2.56%)
Dec 27, 2023 1.960 1.980 1.900 1.950 638,955 -0.02(-1.02%)
Dec 26, 2023 1.950 2.050 1.900 1.970 831,846 +0.04(+2.07%)
Dec 22, 2023 1.960 1.960 1.870 1.930 587,510 +0.02(+1.05%)
Dec 21, 2023 1.860 2.020 1.840 1.910 910,633 +0.05(+2.69%)
Dec 20, 2023 1.850 1.940 1.800 1.860 576,901 +0.00(+0.00%)
Dec 19, 2023 2.020 2.040 1.815 1.860 1,389,343 -0.14(-7.00%)
Dec 18, 2023 2.020 2.190 1.990 2.000 736,197 -0.02(-0.99%)
Dec 15, 2023 2.140 2.140 2.000 2.020 1,940,466 -0.10(-4.72%)
Dec 14, 2023 2.230 2.255 2.025 2.120 1,028,017 -0.02(-0.93%)
Dec 13, 2023 2.140 2.220 2.055 2.140 849,745 +0.00(+0.00%)
Dec 12, 2023 2.230 2.250 2.140 2.140 326,256 -0.12(-5.31%)
Dec 11, 2023 2.270 2.290 2.205 2.260 207,537 -0.03(-1.31%)
Dec 08, 2023 2.280 2.330 2.255 2.290 198,504 -0.01(-0.43%)
Dec 07, 2023 2.310 2.320 2.255 2.300 170,706 -0.01(-0.43%)
Dec 06, 2023 2.350 2.400 2.300 2.310 232,780 -0.03(-1.28%)
Dec 05, 2023 2.380 2.420 2.290 2.340 211,623 -0.05(-2.09%)
Dec 04, 2023 2.370 2.475 2.350 2.390 373,044 -0.01(-0.42%)
Dec 01, 2023 2.200 2.410 2.150 2.400 420,756 +0.21(+9.59%)
Nov 30, 2023 2.200 2.210 2.130 2.190 155,653 +0.03(+1.39%)
Nov 29, 2023 2.210 2.310 2.132 2.160 341,370 -0.05(-2.26%)
Nov 28, 2023 2.200 2.250 2.170 2.210 217,945 -0.02(-0.90%)
Nov 27, 2023 2.270 2.335 2.210 2.230 264,236 -0.07(-3.04%)
Nov 24, 2023 2.250 2.320 2.225 2.300 85,226 +0.07(+3.14%)
Nov 22, 2023 2.250 2.330 2.180 2.230 285,618 -0.01(-0.45%)
Nov 21, 2023 2.440 2.470 2.220 2.240 320,379 -0.23(-9.31%)
Nov 20, 2023 2.350 2.490 2.320 2.470 345,520 +0.12(+5.11%)
Nov 17, 2023 2.320 2.400 2.290 2.350 194,005 +0.05(+2.17%)
Nov 16, 2023 2.410 2.410 2.171 2.300 367,019 -0.15(-6.12%)
Nov 15, 2023 2.270 2.490 2.200 2.450 695,268 +0.22(+9.87%)
Nov 14, 2023 2.090 2.280 2.090 2.230 838,764 +0.21(+10.40%)
Nov 13, 2023 2.030 2.100 1.970 2.020 335,849 -0.04(-1.94%)
Nov 10, 2023 2.030 2.100 2.010 2.060 253,200 +0.07(+3.52%)
Nov 09, 2023 2.240 2.260 1.971 1.990 665,231 -0.25(-11.16%)
Nov 08, 2023 2.460 2.550 2.220 2.240 489,424 -0.14(-5.88%)
Nov 07, 2023 2.330 2.510 2.330 2.380 352,550 -0.03(-1.24%)
Nov 06, 2023 2.590 2.590 2.270 2.410 743,925 -0.20(-7.66%)
Nov 03, 2023 2.450 2.620 2.450 2.610 715,251 +0.25(+10.59%)
Nov 02, 2023 2.090 2.380 2.050 2.360 840,818 +0.36(+18.00%)
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.