Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.1524 0.1528 0.1504 0.1524 51,569,872 +0.00(+0.26%)
Jun 27, 2014 0.1469 0.1520 0.1469 0.1520 83,054,464 +0.00(+3.32%)
Jun 26, 2014 0.1432 0.1471 0.1423 0.1471 54,040,700 +0.00(+0.00%)
Jun 25, 2014 -0.0038 -0.0038 -0.0038 -0.0038 2,769,354,752 +0.00(+0.00%)
Jun 24, 2014 -0.0038 -0.0038 -0.0038 -0.0038 2,032,904,192 +0.00(+0.00%)
Jun 23, 2014 -0.0038 -0.0038 -0.0037 -0.0038 2,488,424,320 +0.00(+0.00%)
Jun 20, 2014 -0.0038 -0.0038 -0.0037 -0.0038 1,468,867,072 +0.00(+0.00%)
Jun 19, 2014 -0.0037 -0.0038 -0.0037 -0.0038 1,792,356,096 +0.00(+0.00%)
Jun 18, 2014 -0.0037 -0.0037 -0.0037 -0.0037 2,981,224,192 +0.00(+0.00%)
Jun 17, 2014 -0.0036 -0.0037 -0.0036 -0.0037 1,606,056,704 +0.00(+0.00%)
Jun 16, 2014 -0.0037 -0.0037 -0.0036 -0.0036 2,392,172,928 +0.00(+0.00%)
Jun 13, 2014 -0.0037 -0.0038 -0.0037 -0.0037 2,902,905,856 +0.00(+0.00%)
Jun 12, 2014 -0.0037 -0.0038 -0.0037 -0.0037 2,897,603,584 +0.00(+0.00%)
Jun 11, 2014 -0.0038 -0.0038 -0.0037 -0.0037 3,301,316,608 +0.00(+0.00%)
Jun 10, 2014 -0.0038 -0.0038 -0.0037 -0.0038 2,857,494,528 +0.00(+0.00%)
Jun 06, 2014 -0.0038 -0.0038 -0.0038 -0.0038 2,293,676,416 +0.00(+0.00%)
Jun 05, 2014 -0.0037 -0.0038 -0.0037 -0.0038 1,602,573,568 +0.00(+0.00%)
Jun 04, 2014 -0.0037 -0.0038 -0.0037 -0.0037 2,924,664,448 +0.00(+0.00%)
Jun 03, 2014 -0.0037 -0.0037 -0.0037 -0.0037 2,776,211,328 +0.00(+0.00%)
Jun 02, 2014 -0.0037 -0.0037 -0.0037 -0.0037 3,395,170,176 +0.00(+0.00%)
May 30, 2014 -0.0037 -0.0037 -0.0037 -0.0037 2,492,730,624 +0.00(+0.00%)
May 29, 2014 -0.0037 -0.0037 -0.0037 -0.0037 2,355,552,640 +0.00(+0.00%)
May 28, 2014 -0.0037 -0.0037 -0.0037 -0.0037 3,074,202,624 +0.00(+0.00%)
May 27, 2014 -0.0037 -0.0038 -0.0037 -0.0037 2,776,001,280 +0.00(+0.00%)
May 23, 2014 -0.0036 -0.0037 -0.0037 -0.0037 3,307,352,832 +0.00(+0.00%)
May 22, 2014 -0.0036 -0.0037 -0.0036 -0.0036 3,888,162,816 +0.00(+0.00%)
May 21, 2014 -0.0036 -0.0037 -0.0036 -0.0036 2,634,445,056 +0.00(+0.00%)
May 20, 2014 -0.0036 -0.0036 -0.0036 -0.0036 2,666,779,264 +0.00(+0.00%)
May 19, 2014 -0.0037 -0.0037 -0.0036 -0.0037 3,492,279,360 +0.00(+0.00%)
May 16, 2014 -0.0036 -0.0037 -0.0036 -0.0037 2,851,271,168 +0.00(+0.00%)
May 15, 2014 -0.0036 -0.0036 -0.0036 -0.0036 2,215,668,864 +0.00(+0.00%)
May 14, 2014 -0.0037 -0.0037 -0.0036 -0.0037 2,658,981,504 +0.00(+0.00%)
May 13, 2014 -0.0037 -0.0037 -0.0037 -0.0037 2,460,410,752 +0.00(+0.00%)
May 12, 2014 -0.0037 -0.0037 -0.0037 -0.0037 937,302,528 +0.00(+0.00%)
May 09, 2014 -0.0036 -0.0037 -0.0036 -0.0036 1,556,270,080 +0.00(+0.00%)
May 08, 2014 -0.0036 -0.0036 -0.0035 -0.0036 2,469,380,224 +0.00(+0.00%)
May 07, 2014 -0.0036 -0.0036 -0.0035 -0.0036 2,824,481,024 +0.00(+0.00%)
May 06, 2014 -0.0036 -0.0036 -0.0036 -0.0036 3,071,494,016 +0.00(+0.00%)
May 05, 2014 -0.0036 -0.0036 -0.0036 -0.0036 3,183,620,352 +0.00(+0.00%)
May 02, 2014 -0.0036 -0.0036 -0.0035 -0.0036 2,359,248,640 +0.00(+0.00%)
May 01, 2014 -0.0036 -0.0036 -0.0035 -0.0036 2,556,518,272 +0.00(+0.00%)
Apr 30, 2014 -0.0035 -0.0036 -0.0035 -0.0036 1,650,728,192 +0.00(+0.00%)
Apr 29, 2014 -0.0035 -0.0035 -0.0035 -0.0035 2,560,772,736 +0.00(+0.00%)
Apr 28, 2014 -0.0035 -0.0035 -0.0034 -0.0035 1,904,042,240 +0.00(+0.00%)
Apr 25, 2014 -0.0036 -0.0036 -0.0035 -0.0035 2,311,051,008 +0.00(+0.00%)
Apr 24, 2014 -0.0036 -0.0036 -0.0036 -0.0036 2,509,466,240 +0.00(+0.00%)
Apr 23, 2014 -0.0036 -0.0036 -0.0035 -0.0036 2,105,220,864 +0.00(+0.00%)
Apr 22, 2014 -0.0036 -0.0037 -0.0036 -0.0036 2,487,108,864 +0.00(+0.00%)
Apr 21, 2014 -0.0036 -0.0037 -0.0036 -0.0036 2,396,516,608 +0.00(+0.00%)
Apr 17, 2014 -0.0036 -0.0036 -0.0036 -0.0036 1,587,159,296 +0.00(+0.00%)
Apr 16, 2014 -0.0036 -0.0036 -0.0036 -0.0036 2,784,014,976 +0.00(+0.00%)
Apr 15, 2014 -0.0036 -0.0036 -0.0035 -0.0036 2,206,682,240 +0.00(+0.00%)
Apr 14, 2014 -0.0036 -0.0036 -0.0035 -0.0035 2,209,862,912 +0.00(+0.00%)
Apr 11, 2014 -0.0036 -0.0036 -0.0035 -0.0035 159,749,632 +0.00(+0.00%)
Apr 10, 2014 -0.0037 -0.0037 -0.0036 -0.0036 2,719,909,376 +0.00(+0.00%)
Apr 09, 2014 -0.0037 -0.0037 -0.0036 -0.0037 4,040,775,680 +0.00(+0.00%)
Apr 08, 2014 -0.0038 -0.0039 -0.0038 -0.0039 3,352,694,976 +0.00(+0.00%)
Apr 07, 2014 -0.0038 -0.0038 -0.0038 -0.0038 2,927,263,744 +0.00(+0.00%)
Apr 04, 2014 -0.0039 -0.0040 -0.0038 -0.0038 1,946,836,736 +0.00(+0.00%)
Apr 03, 2014 -0.0039 -0.0039 -0.0039 -0.0039 2,117,178,112 +0.00(+0.00%)
Apr 02, 2014 -0.0039 -0.0040 -0.0039 -0.0039 2,522,284,160 +0.00(+0.00%)
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.