Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

8.980 +1.570 (+21.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2016 -80411700000000 -80826200000000 -76266800000000 -77233900000000 0 +0.00(+0.00%)
Apr 28, 2016 -78891900000000 -81102500000000 -78755100000000 -80411700000000 0 +0.00(+0.00%)
Apr 27, 2016 -78753700000000 -79859100000000 -77510300000000 -79582700000000 0 +0.00(+0.00%)
Apr 26, 2016 -77233900000000 -79997200000000 -76819400000000 -79030100000000 0 +0.00(+0.00%)
Apr 25, 2016 -75023300000000 -77924800000000 -74608800000000 -77095800000000 0 +0.00(+0.00%)
Apr 22, 2016 -76681300000000 -77786600000000 -74885100000000 -75576000000000 0 +0.00(+0.00%)
Apr 21, 2016 -80549900000000 -80549900000000 -76543100000000 -76681300000000 0 +0.00(+0.00%)
Apr 20, 2016 -83036800000000 -83727700000000 -79859100000000 -80135400000000 0 +0.00(+0.00%)
Apr 19, 2016 -81931500000000 -84073100000000 -81931500000000 -83589500000000 0 +0.00(+0.00%)
Apr 18, 2016 -82898700000000 -83589500000000 -81655200000000 -81931500000000 0 +0.00(+0.00%)
Apr 15, 2016 -81378900000000 -82346000000000 -80688000000000 -82069700000000 0 +0.00(+0.00%)
Apr 14, 2016 -82622400000000 -82898700000000 -81378900000000 -81931500000000 0 +0.00(+0.00%)
Apr 13, 2016 -81655200000000 -82622400000000 -81240700000000 -82207900000000 0 +0.00(+0.00%)
Apr 12, 2016 -79997200000000 -82760500000000 -79997200000000 -80964400000000 0 +0.00(+0.00%)
Apr 11, 2016 -76128600000000 -80688000000000 -76128600000000 -79582700000000 0 +0.00(+0.00%)
Apr 08, 2016 -76405000000000 -78339300000000 -75576000000000 -75990500000000 0 +0.00(+0.00%)
Apr 07, 2016 -77924800000000 -79580000000000 -75714100000000 -76128600000000 0 +0.00(+0.00%)
Apr 06, 2016 -78201100000000 -78891900000000 -76820800000000 -78615600000000 0 +0.00(+0.00%)
Apr 05, 2016 -82069700000000 -82760500000000 -77924800000000 -78062900000000 0 +0.00(+0.00%)
Apr 04, 2016 -85523800000000 -85938300000000 -83036800000000 -83036800000000 0 +0.00(+0.00%)
Apr 01, 2016 -87596300000000 -88425300000000 -84142200000000 -85938300000000 0 +0.00(+0.00%)
Mar 31, 2016 -86076500000000 -88425300000000 -85247500000000 -88148900000000 0 +0.00(+0.00%)
Mar 30, 2016 -82069700000000 -86491000000000 -81378900000000 -85938300000000 0 +0.00(+0.00%)
Mar 29, 2016 -77786600000000 -81862400000000 -75990500000000 -81517000000000 0 +0.00(+0.00%)
Mar 28, 2016 83819000000000 85058000000000 82069700000000 84110500000000 0 +145800000000.00(+0.17%)
Mar 24, 2016 82361200000000 83964700000000 83964700000000 83964700000000 0 +291500000000.00(+0.35%)
Mar 23, 2016 85859800000000 87171700000000 83527400000000 83673200000000 0 -2332300000000.00(-2.71%)
Mar 22, 2016 87463300000000 89066800000000 85422500000000 86005500000000 0 -2769700000000.00(-3.12%)
Mar 21, 2016 91107600000000 91107600000000 87973500000000 88775200000000 0 -2040800000000.00(-2.25%)
Mar 18, 2016 85714000000000 90816000000000 84547800000000 90816000000000 0 +5685100000000.00(+6.68%)
Mar 17, 2016 84402000000000 85495300000000 83381600000000 85130900000000 0 +728900000000.00(+0.86%)
Mar 16, 2016 82507000000000 85058000000000 81923900000000 84402000000000 0 +1311900000000.00(+1.58%)
Mar 15, 2016 84547800000000 85568200000000 81486600000000 83090100000000 0 -2915400000000.00(-3.39%)
Mar 14, 2016 86151300000000 87463300000000 85130900000000 86005500000000 0 +583000000000.00(+0.68%)
Mar 11, 2016 84547800000000 86297100000000 83674600000000 85422500000000 0 +2915500000000.00(+3.53%)
Mar 10, 2016 83673200000000 84839400000000 80174700000000 82507000000000 0 -145800000000.00(-0.18%)
Mar 09, 2016 86005500000000 86005500000000 82215500000000 82652800000000 0 -2623900000000.00(-3.08%)
Mar 08, 2016 87463300000000 88192100000000 83964700000000 85276700000000 0 -2623900000000.00(-2.99%)
Mar 07, 2016 88337900000000 89358300000000 86297100000000 87900600000000 0 -728800000000.00(-0.82%)
Mar 04, 2016 88921000000000 89795600000000 87900600000000 88629400000000 0 +145700000000.00(+0.16%)
Mar 03, 2016 87900600000000 88848100000000 86588600000000 88483700000000 0 +1166200000000.00(+1.34%)
Mar 02, 2016 83381600000000 87463300000000 83381600000000 87317500000000 0 +3498500000000.00(+4.17%)
Mar 01, 2016 81486600000000 83964700000000 80612000000000 83819000000000 0 +3207000000000.00(+3.98%)
Feb 29, 2016 80320400000000 83090100000000 79883100000000 80612000000000 0 +291600000000.00(+0.36%)
Feb 26, 2016 80174700000000 86005500000000 79956000000000 80320400000000 0 -2769700000000.00(-3.33%)
Feb 25, 2016 81632400000000 83235900000000 79883100000000 83090100000000 0 +2332400000000.00(+2.89%)
Feb 24, 2016 77550800000000 81267900000000 76238800000000 80757700000000 0 +1895000000000.00(+2.40%)
Feb 23, 2016 78862700000000 81340800000000 78279600000000 78862700000000 0 -1312000000000.00(-1.64%)
Feb 22, 2016 78716900000000 80612000000000 78061000000000 80174700000000 0 +2332400000000.00(+3.00%)
Feb 19, 2016 75509900000000 79591600000000 74343800000000 77842300000000 0 +2040800000000.00(+2.69%)
Feb 18, 2016 75947300000000 77405000000000 74198000000000 75801500000000 0 -291500000000.00(-0.38%)
Feb 17, 2016 74198000000000 77113400000000 74198000000000 76093000000000 0 +1603500000000.00(+2.15%)
Feb 16, 2016 70845200000000 74489500000000 69679100000000 74489500000000 0 +3935800000000.00(+5.58%)
Feb 12, 2016 69241700000000 70553700000000 70553700000000 70553700000000 0 +1749300000000.00(+2.54%)
Feb 11, 2016 68658700000000 70553700000000 67638300000000 68804400000000 0 -1457800000000.00(-2.07%)
Feb 10, 2016 71282600000000 72084300000000 69679100000000 70262200000000 0 +0.00(+0.00%)
Feb 09, 2016 70407900000000 71719900000000 68658700000000 70262200000000 0 -1603400000000.00(-2.23%)
Feb 08, 2016 74343800000000 74635300000000 70553700000000 71865600000000 0 -3207000000000.00(-4.27%)
Feb 05, 2016 75655700000000 76821900000000 73469100000000 75072600000000 0 -1603500000000.00(-2.09%)
Feb 04, 2016 75364200000000 76821900000000 72594500000000 76676100000000 0 -437300000000.00(-0.57%)
Feb 03, 2016 77405000000000 77405000000000 74635300000000 77113400000000 0 +291500000000.00(+0.38%)
Feb 02, 2016 78133900000000 78133900000000 74928300000000 76821900000000 0 -2478100000000.00(-3.12%)
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.