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

Ashford Hospitality Trust Inc (NY: AHT )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2015 618.67 622.06 603.10 613.26 15,018 -9.48(-1.52%)
Apr 29, 2015 627.47 631.53 620.02 622.73 10,070 -11.51(-1.81%)
Apr 28, 2015 638.30 642.36 632.21 634.24 8,373 -6.77(-1.06%)
Apr 27, 2015 647.10 654.55 638.98 641.01 6,170 -3.38(-0.53%)
Apr 24, 2015 644.39 647.78 639.65 644.39 17,794 +1.35(+0.21%)
Apr 23, 2015 639.65 643.04 637.62 643.04 4,990 +2.03(+0.32%)
Apr 22, 2015 649.81 651.16 640.33 641.01 8,009 -8.80(-1.35%)
Apr 21, 2015 659.28 661.99 649.13 649.81 7,759 -7.45(-1.13%)
Apr 20, 2015 643.04 657.93 641.01 657.25 7,635 +17.60(+2.75%)
Apr 17, 2015 647.78 647.78 637.29 639.65 6,642 -14.89(-2.28%)
Apr 16, 2015 645.07 655.90 638.30 654.55 5,203 +9.48(+1.47%)
Apr 15, 2015 648.46 649.65 640.33 645.07 6,728 +0.00(+0.00%)
Apr 14, 2015 649.13 653.87 643.72 645.07 4,442 -1.35(-0.21%)
Apr 13, 2015 646.42 653.87 644.39 646.42 5,722 -2.71(-0.42%)
Apr 10, 2015 649.13 660.64 648.46 649.13 4,759 +3.38(+0.52%)
Apr 09, 2015 658.61 660.64 641.69 645.75 7,850 -15.57(-2.35%)
Apr 08, 2015 663.35 668.76 660.64 661.32 7,455 +0.00(+0.00%)
Apr 07, 2015 675.53 689.07 661.32 661.32 10,273 -15.57(-2.30%)
Apr 06, 2015 668.08 680.95 661.99 676.88 13,577 +9.48(+1.42%)
Apr 02, 2015 652.52 667.41 667.41 667.41 6,798 +16.25(+2.49%)
Apr 01, 2015 649.13 656.58 643.72 651.16 7,662 +0.00(+0.00%)
Mar 31, 2015 648.46 657.25 646.70 651.16 6,472 +0.00(+0.00%)
Mar 30, 2015 655.22 655.22 644.39 651.16 8,037 -0.68(-0.10%)
Mar 27, 2015 647.10 647.10 645.07 651.84 5,570 +4.74(+0.73%)
Mar 26, 2015 641.75 650.44 637.07 647.10 8,346 +1.34(+0.21%)
Mar 25, 2015 677.18 677.20 640.42 645.76 12,597 -30.08(-4.45%)
Mar 24, 2015 679.19 680.52 670.50 675.85 6,692 -4.68(-0.69%)
Mar 23, 2015 679.19 689.88 679.19 680.52 8,674 +1.34(+0.20%)
Mar 20, 2015 663.81 680.52 663.81 679.19 12,426 +18.05(+2.73%)
Mar 19, 2015 654.45 663.81 654.45 661.14 5,163 +3.34(+0.51%)
Mar 18, 2015 655.12 658.47 642.42 657.80 12,893 +2.01(+0.31%)
Mar 17, 2015 655.12 657.13 649.11 655.79 7,100 -1.34(-0.20%)
Mar 16, 2015 664.48 668.49 655.79 657.13 9,248 -1.34(-0.20%)
Mar 13, 2015 665.82 669.83 651.78 658.47 9,881 -6.68(-1.01%)
Mar 12, 2015 649.77 665.82 647.77 665.15 9,246 +19.39(+3.00%)
Mar 11, 2015 647.10 648.44 639.75 645.76 9,452 -2.67(-0.41%)
Mar 10, 2015 659.13 661.81 645.10 648.44 17,678 -13.37(-2.02%)
Mar 09, 2015 669.16 675.18 657.80 661.81 15,097 -4.01(-0.60%)
Mar 06, 2015 681.19 681.19 661.81 665.82 17,223 -21.39(-3.11%)
Mar 05, 2015 693.23 695.57 683.20 687.21 9,080 -2.67(-0.39%)
Mar 04, 2015 692.56 696.57 684.54 689.88 10,972 -6.68(-0.96%)
Mar 03, 2015 684.54 696.57 676.51 696.57 12,814 +3.34(+0.48%)
Mar 02, 2015 689.88 709.27 686.54 693.23 22,121 -18.72(-2.63%)
Feb 27, 2015 723.31 724.65 700.58 711.95 31,869 +3.34(+0.47%)
Feb 26, 2015 703.92 711.28 695.23 708.60 10,491 +2.67(+0.38%)
Feb 25, 2015 703.25 717.29 701.92 705.93 9,640 +4.01(+0.57%)
Feb 24, 2015 705.26 705.93 698.58 701.92 8,740 -5.35(-0.76%)
Feb 23, 2015 707.93 713.28 702.59 707.26 7,437 +0.67(+0.09%)
Feb 20, 2015 703.92 711.28 701.58 706.60 6,302 +0.00(+0.00%)
Feb 19, 2015 716.62 716.62 701.92 706.60 7,302 -12.03(-1.67%)
Feb 18, 2015 708.60 718.63 705.26 718.63 6,455 +6.68(+0.94%)
Feb 17, 2015 705.93 721.30 705.93 711.95 10,028 +1.34(+0.19%)
Feb 13, 2015 712.61 710.61 710.61 710.61 5,778 -2.67(-0.37%)
Feb 12, 2015 709.94 717.29 704.59 713.28 8,337 +8.69(+1.23%)
Feb 11, 2015 702.59 711.28 695.23 704.59 7,975 +0.00(+0.00%)
Feb 10, 2015 694.56 706.60 687.88 704.59 16,404 +12.03(+1.74%)
Feb 09, 2015 702.59 707.60 691.22 692.56 11,910 -10.03(-1.43%)
Feb 06, 2015 725.98 727.32 700.58 702.59 16,151 -21.39(-2.95%)
Feb 05, 2015 712.61 726.65 708.60 723.98 12,312 +16.04(+2.27%)
Feb 04, 2015 702.59 719.97 700.58 707.93 10,665 +0.67(+0.09%)
Feb 03, 2015 689.22 707.93 687.88 707.26 15,629 +18.05(+2.62%)
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.