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

Ashford Hospitality Trust Inc (NY: AHT )

1.230 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 7, 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%)
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.