Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	1.310	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%)

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.