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

Ashford Hospitality Trust Inc (NY: AHT )

6.040 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 6.050 6.080 5.805 6.040 64,410 -0.06(-0.98%)
Oct 28, 2024 5.730 6.330 5.310 6.100 121,945 +5.54(+995.15%)
Oct 25, 2024 0.5500 0.5819 0.5328 0.5570 297,318 +0.01(+1.31%)
Oct 24, 2024 0.5310 0.5543 0.5202 0.5498 340,493 -0.01(-0.92%)
Oct 23, 2024 0.5748 0.5748 0.5380 0.5549 237,151 -0.01(-2.06%)
Oct 22, 2024 0.5590 0.5849 0.5400 0.5666 132,651 -0.00(-0.44%)
Oct 21, 2024 0.6000 0.6093 0.5602 0.5691 462,494 -0.03(-5.43%)
Oct 18, 2024 0.6200 0.6200 0.5905 0.6018 78,381 -0.00(-0.20%)
Oct 17, 2024 0.6200 0.6212 0.6000 0.6030 156,897 -0.02(-2.93%)
Oct 16, 2024 0.6212 0.6212 0.6008 0.6212 138,571 -0.01(-2.19%)
Oct 15, 2024 0.6367 0.6400 0.6240 0.6351 69,893 +0.01(+1.71%)
Oct 14, 2024 0.6100 0.6458 0.6090 0.6244 281,845 +0.02(+2.70%)
Oct 11, 2024 0.5776 0.6198 0.5750 0.6080 726,730 +0.03(+5.10%)
Oct 10, 2024 0.6150 0.6179 0.5336 0.5785 599,352 -0.02(-3.57%)
Oct 09, 2024 0.6600 0.6896 0.5801 0.5999 814,345 -0.07(-10.50%)
Oct 08, 2024 0.6900 0.6997 0.6600 0.6703 184,717 -0.03(-4.20%)
Oct 07, 2024 0.7252 0.7300 0.6345 0.6997 219,727 -0.03(-3.50%)
Oct 04, 2024 0.7358 0.7358 0.7007 0.7251 390,568 -0.00(-0.26%)
Oct 03, 2024 0.7100 0.7422 0.7000 0.7270 209,754 -0.01(-1.54%)
Oct 02, 2024 0.7100 0.7461 0.6900 0.7384 177,312 +0.01(+1.60%)
Oct 01, 2024 0.7300 0.7498 0.7100 0.7268 168,316 -0.02(-2.89%)
Sep 30, 2024 0.7600 0.7797 0.7102 0.7484 366,638 -0.00(-0.21%)
Sep 27, 2024 0.8100 0.8400 0.7150 0.7500 1,627,173 -0.13(-14.77%)
Sep 26, 2024 0.8700 0.8899 0.8532 0.8800 348,295 +0.00(+0.34%)
Sep 25, 2024 0.9000 0.9000 0.8658 0.8770 92,000 +0.02(+1.82%)
Sep 24, 2024 0.8400 0.8998 0.8400 0.8613 221,428 +0.03(+4.02%)
Sep 23, 2024 0.8900 0.9068 0.8207 0.8280 322,513 -0.08(-8.69%)
Sep 20, 2024 0.8750 0.9300 0.8750 0.9068 456,193 +0.03(+3.63%)
Sep 19, 2024 0.8700 0.9720 0.8700 0.8750 462,311 +0.01(+0.78%)
Sep 18, 2024 0.8700 0.9116 0.8201 0.8682 272,569 -0.02(-2.45%)
Sep 17, 2024 0.8000 0.9098 0.8000 0.8900 410,871 +0.08(+10.18%)
Sep 16, 2024 0.8000 0.8100 0.7776 0.8078 241,939 +0.02(+2.25%)
Sep 13, 2024 0.8100 0.8200 0.7700 0.7900 383,361 -0.03(-3.08%)
Sep 12, 2024 0.8500 0.8500 0.8050 0.8151 418,098 -0.01(-1.64%)
Sep 11, 2024 0.8200 0.8309 0.8000 0.8287 165,108 +0.02(+2.65%)
Sep 10, 2024 0.8420 0.8560 0.7500 0.8073 260,880 -0.04(-4.99%)
Sep 09, 2024 0.8600 0.9000 0.8350 0.8497 186,861 +0.00(+0.44%)
Sep 06, 2024 0.8734 0.8999 0.8402 0.8460 345,416 -0.04(-4.80%)
Sep 05, 2024 0.8890 0.9100 0.8310 0.8887 436,953 -0.00(-0.11%)
Sep 04, 2024 0.9000 0.9397 0.8601 0.8897 206,192 -0.01(-0.94%)
Sep 03, 2024 0.9500 0.9500 0.8850 0.8981 263,995 -0.04(-4.71%)
Aug 30, 2024 0.9700 0.9900 0.9300 0.9425 135,083 -0.03(-3.23%)
Aug 29, 2024 0.9840 0.9900 0.9600 0.9740 97,700 -0.01(-0.95%)
Aug 28, 2024 1.000 1.000 0.8900 0.9833 280,408 -0.04(-3.60%)
Aug 27, 2024 1.030 1.070 0.9860 1.020 408,277 -0.01(-0.97%)
Aug 26, 2024 1.020 1.040 0.9900 1.030 342,806 -0.01(-0.96%)
Aug 23, 2024 0.9100 1.040 0.9050 1.040 576,818 +0.13(+14.29%)
Aug 22, 2024 0.9300 0.9621 0.8916 0.9100 374,075 -0.03(-3.18%)
Aug 21, 2024 0.9600 0.9700 0.8910 0.9399 353,358 -0.02(-1.78%)
Aug 20, 2024 0.9100 0.9999 0.9080 0.9569 339,107 +0.05(+5.39%)
Aug 19, 2024 0.9300 0.9434 0.8900 0.9080 297,176 -0.00(-0.22%)
Aug 16, 2024 0.9200 0.9200 0.9000 0.9100 319,369 -0.02(-2.47%)
Aug 15, 2024 0.9200 0.9370 0.8741 0.9330 318,357 +0.04(+4.14%)
Aug 14, 2024 0.8900 0.9030 0.8611 0.8959 236,996 -0.01(-1.30%)
Aug 13, 2024 0.8799 0.9085 0.8545 0.9077 349,273 +0.03(+3.01%)
Aug 12, 2024 0.9800 0.9843 0.8708 0.8812 140,544 -0.02(-2.31%)
Aug 09, 2024 0.9200 0.9299 0.8800 0.9020 173,163 -0.00(-0.44%)
Aug 08, 2024 0.9200 0.9200 0.8840 0.9060 279,365 +0.00(+0.00%)
Aug 07, 2024 0.9301 0.9329 0.9000 0.9060 146,886 -0.02(-2.16%)
Aug 06, 2024 0.9317 0.9800 0.9088 0.9260 219,021 -0.00(-0.44%)
Aug 05, 2024 0.9341 0.9503 0.8821 0.9301 227,647 -0.05(-5.09%)
Aug 02, 2024 0.9800 1.000 0.9575 0.9800 261,535 -0.03(-2.97%)
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.