Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.339 +0.019 (+1.42%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.970 10.10 9.570 9.600 1,886,114 -0.43(-4.29%)
Dec 30, 2021 9.840 10.34 9.840 10.03 1,290,228 +0.11(+1.11%)
Dec 29, 2021 10.23 10.24 9.870 9.920 1,274,065 -0.40(-3.88%)
Dec 28, 2021 10.52 10.79 10.29 10.32 1,052,839 -0.26(-2.46%)
Dec 27, 2021 10.70 10.96 10.41 10.58 1,272,622 -0.44(-3.99%)
Dec 23, 2021 11.33 11.48 10.86 11.02 1,408,708 -0.11(-0.99%)
Dec 22, 2021 10.91 11.38 10.91 11.13 1,839,979 +0.15(+1.37%)
Dec 21, 2021 10.30 11.31 10.17 10.98 2,443,471 +0.92(+9.15%)
Dec 20, 2021 9.700 10.07 9.420 10.06 2,022,023 -0.07(-0.69%)
Dec 17, 2021 9.750 10.28 9.520 10.13 2,545,450 +0.29(+2.95%)
Dec 16, 2021 10.11 10.24 9.670 9.840 1,752,606 -0.14(-1.40%)
Dec 15, 2021 9.900 10.06 9.273 9.980 2,592,032 +0.07(+0.71%)
Dec 14, 2021 9.690 10.31 9.610 9.910 1,233,109 +0.07(+0.71%)
Dec 13, 2021 10.15 10.15 9.480 9.840 1,674,743 -0.46(-4.47%)
Dec 10, 2021 10.61 10.71 10.13 10.30 986,203 -0.20(-1.90%)
Dec 09, 2021 10.68 10.85 10.37 10.50 1,276,407 -0.37(-3.40%)
Dec 08, 2021 10.27 11.35 10.27 10.87 2,004,537 +0.51(+4.92%)
Dec 07, 2021 11.12 11.28 10.22 10.36 2,451,511 -0.41(-3.81%)
Dec 06, 2021 9.950 11.17 9.850 10.77 2,707,852 +0.96(+9.79%)
Dec 03, 2021 10.00 10.14 9.575 9.810 1,935,514 -0.40(-3.92%)
Dec 02, 2021 9.540 10.34 9.460 10.21 2,311,621 +0.76(+8.04%)
Dec 01, 2021 10.90 11.07 9.420 9.450 2,865,613 -1.20(-11.27%)
Nov 30, 2021 10.90 10.94 10.45 10.65 2,526,209 -0.53(-4.74%)
Nov 29, 2021 11.53 11.53 10.80 11.18 2,059,420 -0.04(-0.36%)
Nov 26, 2021 11.75 11.75 10.52 11.22 3,707,648 -1.44(-11.37%)
Nov 24, 2021 12.79 12.96 12.50 12.66 1,007,015 -0.15(-1.17%)
Nov 23, 2021 12.61 13.27 12.46 12.81 1,692,862 +0.24(+1.91%)
Nov 22, 2021 12.50 12.97 12.40 12.57 1,426,599 +0.12(+0.96%)
Nov 19, 2021 12.57 12.68 12.13 12.45 2,081,050 -0.31(-2.43%)
Nov 18, 2021 13.00 12.85 12.67 12.76 1,590,945 -0.23(-1.77%)
Nov 17, 2021 13.11 13.52 12.82 12.99 1,797,109 -0.25(-1.89%)
Nov 16, 2021 13.65 13.65 12.82 13.24 2,892,210 -0.49(-3.57%)
Nov 15, 2021 13.48 13.73 13.31 13.73 1,506,601 +0.31(+2.31%)
Nov 12, 2021 13.19 13.50 13.04 13.42 1,830,058 +0.16(+1.21%)
Nov 11, 2021 13.74 13.79 13.17 13.26 1,979,588 -0.73(-5.22%)
Nov 10, 2021 13.89 13.99 2,085,372 -0.29(-2.03%)
Nov 09, 2021 14.67 14.80 14.12 14.28 1,556,401 -0.44(-2.99%)
Nov 08, 2021 15.64 15.67 14.65 14.72 2,896,826 -0.87(-5.58%)
Nov 05, 2021 14.98 16.41 14.94 15.59 3,165,603 +1.08(+7.44%)
Nov 04, 2021 15.40 15.57 14.35 14.51 1,959,442 -0.82(-5.35%)
Nov 03, 2021 14.65 15.49 14.60 15.33 1,387,879 +0.58(+3.93%)
Nov 02, 2021 14.67 14.91 14.41 14.75 1,628,009 +0.00(+0.00%)
Nov 01, 2021 14.13 15.26 14.58 14.75 2,157,839 +0.62(+4.39%)
Oct 29, 2021 14.30 14.65 13.94 14.13 1,417,294 -0.18(-1.26%)
Oct 28, 2021 14.06 14.49 13.51 14.31 2,203,153 +0.16(+1.13%)
Oct 27, 2021 13.27 14.76 13.18 14.15 4,707,097 +1.18(+9.10%)
Oct 26, 2021 13.14 12.97 1,810,193 -0.30(-2.26%)
Oct 25, 2021 12.76 13.28 12.45 13.27 1,886,585 +0.44(+3.43%)
Oct 22, 2021 13.12 13.14 12.76 12.83 2,087,994 -0.35(-2.66%)
Oct 21, 2021 13.27 13.57 13.02 13.18 1,904,725 -0.14(-1.05%)
Oct 20, 2021 13.56 13.58 13.16 13.32 2,006,978 -0.24(-1.77%)
Oct 19, 2021 13.64 13.76 13.33 13.56 1,808,479 -0.07(-0.51%)
Oct 18, 2021 14.03 14.23 13.56 13.63 1,989,912 -0.46(-3.26%)
Oct 15, 2021 13.93 14.58 13.86 14.09 2,165,701 +0.39(+2.85%)
Oct 14, 2021 13.80 14.17 13.64 13.70 1,975,732 +0.06(+0.44%)
Oct 13, 2021 14.17 14.20 13.38 13.64 3,664,868 -0.65(-4.55%)
Oct 12, 2021 14.12 14.32 13.74 14.29 1,662,033 +0.15(+1.06%)
Oct 11, 2021 14.21 14.52 14.00 14.14 1,354,273 -0.11(-0.77%)
Oct 08, 2021 14.03 14.75 13.92 14.25 1,552,310 +0.19(+1.35%)
Oct 07, 2021 14.05 14.72 13.84 14.06 1,914,983 -0.01(-0.07%)
Oct 06, 2021 13.64 14.09 13.28 14.07 2,543,733 +0.04(+0.29%)
Oct 05, 2021 14.51 14.56 13.60 14.03 2,528,724 -0.32(-2.23%)
Oct 04, 2021 15.90 16.09 14.28 14.35 3,247,883 -1.44(-9.12%)
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.