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

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.010 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2018 590.50 597.30 584.56 584.56 4,106 -4.25(-0.72%)
Apr 27, 2018 584.56 594.75 584.56 588.81 6,861 +3.40(+0.58%)
Apr 26, 2018 596.45 597.30 585.41 585.41 3,267 -7.65(-1.29%)
Apr 25, 2018 602.40 606.65 590.93 593.05 6,658 -11.05(-1.83%)
Apr 24, 2018 602.40 606.65 598.15 604.10 4,315 +5.10(+0.85%)
Apr 23, 2018 591.36 599.85 590.50 599.00 4,019 +11.04(+1.88%)
Apr 20, 2018 587.96 595.60 587.11 587.96 3,497 -2.55(-0.43%)
Apr 19, 2018 602.40 604.95 586.26 590.50 4,250 -11.90(-1.97%)
Apr 18, 2018 596.45 606.65 596.45 602.40 5,613 +6.80(+1.14%)
Apr 17, 2018 590.50 598.15 582.01 595.60 7,320 +8.50(+1.45%)
Apr 16, 2018 573.51 590.50 570.97 587.11 6,021 +14.44(+2.52%)
Apr 13, 2018 569.26 573.51 563.32 572.66 6,001 +5.10(+0.90%)
Apr 12, 2018 565.02 569.26 550.15 567.57 4,779 +7.65(+1.37%)
Apr 11, 2018 548.87 559.92 548.87 559.92 3,325 +8.50(+1.54%)
Apr 10, 2018 559.07 559.92 550.57 551.42 3,845 -1.70(-0.31%)
Apr 09, 2018 569.26 569.26 550.57 553.12 4,299 -11.05(-1.96%)
Apr 06, 2018 569.26 575.21 561.62 564.17 4,671 -7.65(-1.34%)
Apr 05, 2018 570.96 572.66 565.02 571.81 4,055 +1.70(+0.30%)
Apr 04, 2018 551.42 572.66 550.57 570.11 6,963 +14.44(+2.60%)
Apr 03, 2018 543.77 558.22 542.08 555.67 7,192 +12.75(+2.35%)
Apr 02, 2018 548.02 551.00 536.12 542.92 6,372 -5.95(-1.08%)
Mar 29, 2018 548.87 548.87 548.87 0 +0.85(+0.16%)
Mar 28, 2018 525.08 555.67 523.38 548.02 12,164 +24.64(+4.71%)
Mar 27, 2018 523.38 531.30 517.55 523.38 5,580 -2.50(-0.48%)
Mar 26, 2018 531.72 532.55 520.05 525.88 5,054 +3.33(+0.64%)
Mar 23, 2018 547.55 551.72 521.72 522.55 5,955 -24.17(-4.42%)
Mar 22, 2018 550.05 560.05 546.72 546.72 5,793 -10.00(-1.80%)
Mar 21, 2018 556.72 560.05 550.47 556.72 4,570 -0.83(-0.15%)
Mar 20, 2018 554.22 560.05 549.22 557.55 7,948 +1.67(+0.30%)
Mar 19, 2018 555.05 557.14 545.88 555.89 5,631 -1.67(-0.30%)
Mar 16, 2018 548.39 557.55 543.80 557.55 9,019 +10.00(+1.83%)
Mar 15, 2018 551.72 553.39 538.38 547.55 5,824 -5.83(-1.05%)
Mar 14, 2018 547.55 553.39 545.05 553.39 5,278 +8.33(+1.53%)
Mar 13, 2018 547.55 552.55 543.38 545.05 4,606 -1.67(-0.30%)
Mar 12, 2018 544.22 547.55 536.72 546.72 3,972 +4.17(+0.77%)
Mar 09, 2018 538.38 543.38 530.88 542.55 4,460 +8.33(+1.56%)
Mar 08, 2018 540.88 542.55 530.88 534.22 5,219 -6.67(-1.23%)
Mar 07, 2018 540.88 540.88 6,911 +10.83(+2.04%)
Mar 06, 2018 520.88 530.88 516.72 530.05 6,220 +10.00(+1.92%)
Mar 05, 2018 503.38 520.05 500.05 520.05 9,381 +17.50(+3.48%)
Mar 02, 2018 479.21 502.55 460.88 502.55 17,016 +37.50(+8.06%)
Mar 01, 2018 459.21 472.55 455.04 465.04 6,988 +5.83(+1.27%)
Feb 28, 2018 465.88 470.05 458.38 459.21 7,041 -5.00(-1.08%)
Feb 27, 2018 488.38 489.21 462.54 464.21 7,409 -23.33(-4.79%)
Feb 26, 2018 496.71 497.13 485.88 487.55 3,635 -5.83(-1.18%)
Feb 23, 2018 485.05 495.88 483.37 493.38 5,006 +12.50(+2.60%)
Feb 22, 2018 480.05 480.88 2,694 -2.50(-0.52%)
Feb 21, 2018 490.05 495.26 480.05 483.38 4,760 -1.67(-0.34%)
Feb 20, 2018 494.21 500.88 484.21 485.05 4,674 -11.67(-2.35%)
Feb 16, 2018 496.71 496.71 496.71 0 +2.50(+0.51%)
Feb 15, 2018 489.21 495.88 489.21 494.21 3,894 +9.17(+1.89%)
Feb 14, 2018 475.05 487.55 468.38 485.05 6,206 +5.00(+1.04%)
Feb 13, 2018 472.55 483.38 467.55 480.05 3,881 +5.83(+1.23%)
Feb 12, 2018 477.55 479.21 451.71 474.21 8,459 -1.67(-0.35%)
Feb 09, 2018 466.71 480.05 453.38 475.88 8,467 +13.34(+2.88%)
Feb 08, 2018 480.88 485.05 462.54 462.54 7,011 -16.67(-3.48%)
Feb 07, 2018 484.21 488.38 479.21 479.21 10,483 -7.50(-1.54%)
Feb 06, 2018 480.88 495.88 475.88 486.71 12,684 -9.17(-1.85%)
Feb 05, 2018 519.22 520.23 487.55 495.88 7,342 -26.67(-5.10%)
Feb 02, 2018 535.05 535.05 515.05 522.55 8,432 -16.67(-3.09%)
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.