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

Ashford Hospitality Trust Inc (NY: AHT )

1.270 -0.010 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2019 515.70 525.00 511.06 511.99 5,783 -1.86(-0.36%)
Apr 29, 2019 507.34 523.14 506.87 513.85 6,698 +4.65(+0.91%)
Apr 26, 2019 494.33 510.13 492.47 509.20 6,165 +16.73(+3.40%)
Apr 25, 2019 488.76 495.26 481.32 492.47 3,398 +0.00(+0.00%)
Apr 24, 2019 481.32 494.33 477.61 492.47 3,873 +11.15(+2.32%)
Apr 23, 2019 472.96 485.97 465.53 481.32 4,270 +8.36(+1.77%)
Apr 22, 2019 481.32 481.32 464.97 472.96 4,983 -6.50(-1.36%)
Apr 18, 2019 472.03 484.11 470.17 479.46 3,211 +5.57(+1.18%)
Apr 17, 2019 478.54 478.54 467.39 473.89 3,239 -4.65(-0.97%)
Apr 16, 2019 480.39 480.39 471.10 478.54 3,611 -0.93(-0.19%)
Apr 15, 2019 483.18 486.66 470.17 479.46 3,969 -1.86(-0.39%)
Apr 12, 2019 485.04 485.04 468.31 481.32 4,758 -0.93(-0.19%)
Apr 11, 2019 483.18 491.55 479.46 482.25 4,114 -1.86(-0.38%)
Apr 10, 2019 482.25 488.76 479.00 484.11 6,831 +3.72(+0.77%)
Apr 09, 2019 509.20 510.13 478.54 480.39 6,880 -27.88(-5.48%)
Apr 08, 2019 498.98 510.13 492.47 508.27 4,945 +6.50(+1.30%)
Apr 05, 2019 492.47 505.48 492.47 501.77 3,550 +9.29(+1.89%)
Apr 04, 2019 477.61 492.47 477.61 492.47 5,035 +14.87(+3.11%)
Apr 03, 2019 472.03 478.54 465.53 477.61 6,559 +9.29(+1.98%)
Apr 02, 2019 459.95 472.03 456.24 468.31 9,345 +9.29(+2.02%)
Apr 01, 2019 446.94 463.20 444.16 459.02 8,417 +17.66(+4.00%)
Mar 29, 2019 463.67 465.99 439.51 441.37 8,000 -19.51(-4.23%)
Mar 28, 2019 452.52 460.88 449.27 460.88 4,052 +11.15(+2.48%)
Mar 27, 2019 440.66 453.36 436.13 449.73 7,930 +7.25(+1.64%)
Mar 26, 2019 434.32 444.74 433.41 442.48 7,205 +12.69(+2.95%)
Mar 25, 2019 418.90 435.22 417.09 429.78 5,918 +11.79(+2.82%)
Mar 22, 2019 428.88 434.32 414.37 418.00 7,094 -12.69(-2.95%)
Mar 21, 2019 419.81 435.22 418.90 430.69 6,449 +10.88(+2.59%)
Mar 20, 2019 419.81 427.97 413.46 419.81 8,985 +1.81(+0.43%)
Mar 19, 2019 435.22 439.76 418.00 418.00 7,872 -17.23(-3.96%)
Mar 18, 2019 426.16 438.85 426.16 435.22 6,326 +9.07(+2.13%)
Mar 15, 2019 427.06 434.32 426.16 426.16 26,063 -1.81(-0.42%)
Mar 14, 2019 426.16 428.88 422.53 427.97 3,211 +1.81(+0.43%)
Mar 13, 2019 422.53 430.69 422.53 426.16 2,983 +3.63(+0.86%)
Mar 12, 2019 424.34 433.41 420.26 422.53 2,951 -0.91(-0.21%)
Mar 11, 2019 420.72 428.88 417.54 423.44 3,886 +2.72(+0.65%)
Mar 08, 2019 416.18 421.62 409.83 420.72 5,297 +5.44(+1.31%)
Mar 07, 2019 435.22 437.94 413.92 415.28 12,853 -17.23(-3.98%)
Mar 06, 2019 448.82 450.64 429.78 432.50 6,644 -16.32(-3.64%)
Mar 05, 2019 439.76 451.55 431.60 448.82 7,701 +10.88(+2.48%)
Mar 04, 2019 436.13 449.73 434.32 437.94 4,563 +1.81(+0.42%)
Mar 01, 2019 483.28 483.28 428.88 436.13 14,099 -49.87(-10.26%)
Feb 28, 2019 485.09 495.07 481.47 486.00 7,045 +1.81(+0.37%)
Feb 27, 2019 485.09 488.27 480.56 484.19 3,420 -0.91(-0.19%)
Feb 26, 2019 497.79 500.51 483.28 485.09 3,806 -10.88(-2.19%)
Feb 25, 2019 512.29 513.20 492.35 495.97 3,625 -11.79(-2.32%)
Feb 22, 2019 497.79 510.48 496.88 507.76 3,565 +9.97(+2.00%)
Feb 21, 2019 496.88 498.69 493.72 497.79 2,707 +0.91(+0.18%)
Feb 20, 2019 481.47 498.69 479.65 496.88 4,154 +15.41(+3.20%)
Feb 19, 2019 488.72 490.53 477.39 481.47 3,818 -7.25(-1.48%)
Feb 15, 2019 479.65 491.44 475.12 488.72 3,461 +12.69(+2.67%)
Feb 14, 2019 476.93 485.09 470.59 476.03 4,116 -2.72(-0.57%)
Feb 13, 2019 467.87 480.56 465.14 478.75 3,771 +9.97(+2.13%)
Feb 12, 2019 476.93 477.84 466.96 468.77 3,997 -2.72(-0.58%)
Feb 11, 2019 466.05 474.21 462.43 471.49 3,506 +7.25(+1.56%)
Feb 08, 2019 479.65 486.00 462.43 464.24 3,889 -19.04(-3.94%)
Feb 07, 2019 469.68 484.19 464.24 483.28 4,709 +12.69(+2.70%)
Feb 06, 2019 471.49 473.31 466.96 470.59 2,554 -0.91(-0.19%)
Feb 05, 2019 471.49 475.12 463.33 471.49 3,418 +1.81(+0.39%)
Feb 04, 2019 454.26 470.59 448.82 469.68 3,677 +14.51(+3.19%)
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.