Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.790 3.820 3.675 3.730 472,577 -0.03(-0.80%)
Jun 29, 2023 3.530 3.789 3.530 3.760 636,220 +0.23(+6.52%)
Jun 28, 2023 3.460 3.560 3.420 3.530 449,578 +0.06(+1.73%)
Jun 27, 2023 3.580 3.587 3.420 3.470 517,125 -0.01(-0.29%)
Jun 26, 2023 3.470 3.700 3.470 3.480 620,323 -0.05(-1.42%)
Jun 23, 2023 3.560 3.770 3.480 3.530 4,806,879 -0.08(-2.22%)
Jun 22, 2023 3.510 3.660 3.340 3.610 910,495 +0.06(+1.69%)
Jun 21, 2023 3.700 3.700 3.510 3.550 813,158 -0.17(-4.57%)
Jun 20, 2023 4.070 4.070 3.650 3.720 1,208,491 -0.34(-8.37%)
Jun 16, 2023 4.200 4.220 3.960 4.060 941,315 -0.08(-1.93%)
Jun 15, 2023 4.070 4.140 3.925 4.140 626,448 -0.15(-3.50%)
May 08, 2023 4.500 4.500 4.230 4.290 439,005 -0.17(-3.81%)
May 05, 2023 4.550 4.660 4.215 4.460 910,428 -0.03(-0.67%)
May 04, 2023 4.210 4.560 4.130 4.490 1,178,926 +0.24(+5.65%)
May 03, 2023 3.430 4.455 3.430 4.250 2,096,970 +0.85(+25.00%)
May 02, 2023 3.480 3.610 3.380 3.400 530,602 -0.20(-5.56%)
May 01, 2023 3.420 3.660 3.400 3.600 808,458 +0.20(+5.88%)
Apr 28, 2023 3.320 3.470 3.270 3.400 439,902 +0.09(+2.72%)
Apr 27, 2023 3.270 3.430 3.200 3.310 606,288 +0.04(+1.22%)
Apr 26, 2023 3.430 3.640 3.235 3.270 807,902 -0.19(-5.49%)
Apr 25, 2023 3.270 3.480 3.210 3.460 746,771 +0.09(+2.67%)
Apr 24, 2023 3.340 3.440 3.260 3.370 362,116 +0.01(+0.30%)
Apr 21, 2023 3.400 3.400 3.185 3.360 724,527 -0.01(-0.30%)
Apr 20, 2023 3.350 3.400 3.230 3.370 674,072 -0.05(-1.46%)
Apr 19, 2023 3.370 3.461 3.270 3.420 738,527 +0.00(+0.00%)
Apr 18, 2023 3.430 3.490 3.220 3.420 827,073 +0.05(+1.48%)
Apr 17, 2023 3.110 3.435 3.070 3.370 1,073,620 +0.25(+8.01%)
Apr 14, 2023 3.250 3.275 2.990 3.120 871,454 -0.17(-5.17%)
Apr 13, 2023 2.920 3.310 2.880 3.290 1,652,938 +0.44(+15.44%)
Apr 12, 2023 3.050 3.250 2.830 2.850 1,922,409 +0.10(+3.64%)
Apr 11, 2023 2.770 2.805 2.660 2.750 1,027,461 +0.04(+1.48%)
Apr 10, 2023 2.760 2.840 2.650 2.710 593,547 -0.08(-2.87%)
Apr 06, 2023 2.740 2.870 2.690 2.790 595,141 +0.07(+2.57%)
Apr 05, 2023 2.820 2.840 2.715 2.720 781,490 -0.11(-3.89%)
Apr 04, 2023 3.170 3.180 2.830 2.830 699,427 -0.36(-11.29%)
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.