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

Ashford Hospitality Trust Inc (NY: AHT )

1.295 -0.025 (-1.89%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 19, 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 (%)
Sep 29, 2023 2.430 2.475 2.320 2.390 325,690 -0.02(-0.83%)
Sep 28, 2023 2.160 2.425 2.140 2.410 528,190 +0.24(+11.06%)
Sep 27, 2023 2.100 2.360 2.100 2.170 599,134 +0.07(+3.33%)
Sep 26, 2023 2.210 2.210 2.060 2.100 853,068 -0.13(-5.83%)
Sep 25, 2023 2.230 2.270 2.190 2.230 561,603 -0.03(-1.33%)
Sep 22, 2023 2.480 2.490 2.250 2.260 626,952 -0.22(-8.87%)
Sep 21, 2023 2.650 2.660 2.450 2.480 639,121 -0.16(-6.06%)
Sep 20, 2023 2.730 2.780 2.610 2.640 378,673 -0.08(-2.94%)
Sep 19, 2023 2.810 2.810 2.709 2.720 210,287 -0.05(-1.81%)
Sep 18, 2023 2.850 2.855 2.750 2.770 313,137 -0.11(-3.82%)
Sep 15, 2023 2.830 2.940 2.830 2.880 1,168,384 +0.04(+1.41%)
Sep 14, 2023 2.860 2.910 2.755 2.840 321,568 +0.01(+0.35%)
Sep 13, 2023 3.070 3.070 2.810 2.830 274,757 -0.18(-5.98%)
Sep 12, 2023 2.880 3.030 2.860 3.010 254,528 +0.13(+4.51%)
Sep 11, 2023 3.150 3.150 2.870 2.880 516,110 -0.18(-5.88%)
Sep 08, 2023 2.680 3.099 2.660 3.060 667,758 +0.38(+14.18%)
Sep 07, 2023 2.720 2.730 2.640 2.680 344,834 -0.09(-3.25%)
Sep 06, 2023 2.830 2.830 2.750 2.770 175,187 -0.04(-1.42%)
Sep 05, 2023 2.800 2.810 2.750 2.810 183,598 +0.01(+0.36%)
Sep 01, 2023 3.000 3.000 2.785 2.800 328,601 -0.17(-5.72%)
Aug 31, 2023 2.950 2.975 2.890 2.970 268,647 +0.01(+0.34%)
Aug 30, 2023 3.030 3.040 2.905 2.960 241,195 -0.09(-2.95%)
Aug 29, 2023 3.000 3.110 2.980 3.050 398,512 +0.05(+1.67%)
Aug 28, 2023 2.760 3.020 2.700 3.000 642,837 +0.28(+10.29%)
Aug 25, 2023 2.620 2.730 2.620 2.720 207,695 +0.12(+4.62%)
Aug 24, 2023 2.680 2.700 2.590 2.600 397,977 -0.11(-4.06%)
Aug 23, 2023 2.630 2.760 2.610 2.710 338,893 +0.07(+2.65%)
Aug 22, 2023 2.750 2.760 2.580 2.640 558,360 -0.10(-3.65%)
Aug 21, 2023 2.850 2.860 2.710 2.740 475,165 -0.11(-3.86%)
Aug 18, 2023 2.880 2.950 2.850 2.850 286,258 -0.09(-3.06%)
Aug 17, 2023 3.000 3.130 2.940 2.940 330,568 -0.04(-1.34%)
Aug 16, 2023 3.030 3.089 2.950 2.980 475,223 -0.03(-1.00%)
Aug 15, 2023 3.050 3.120 3.010 3.010 321,500 -0.09(-2.90%)
Aug 14, 2023 2.820 3.170 2.670 3.100 1,203,796 +0.14(+4.73%)
Aug 11, 2023 2.940 2.990 2.910 2.960 347,833 -0.01(-0.34%)
Aug 10, 2023 3.020 3.125 2.950 2.970 714,539 -0.03(-1.00%)
Aug 09, 2023 3.180 3.230 3.000 3.000 570,283 -0.17(-5.36%)
Aug 08, 2023 3.310 3.310 3.130 3.170 355,409 -0.12(-3.65%)
Aug 07, 2023 3.410 3.410 3.265 3.290 571,485 -0.09(-2.66%)
Aug 04, 2023 3.540 3.610 3.375 3.380 546,557 -0.15(-4.25%)
Aug 03, 2023 3.680 3.680 3.520 3.530 637,301 -0.16(-4.34%)
Aug 02, 2023 3.930 4.000 3.610 3.690 719,076 -0.24(-6.11%)
Aug 01, 2023 3.960 3.980 3.829 3.930 289,952 -0.07(-1.75%)
Jul 31, 2023 3.820 4.032 3.800 4.000 566,688 +0.20(+5.26%)
Jul 28, 2023 3.720 3.801 3.690 3.800 299,003 +0.14(+3.83%)
Jul 27, 2023 3.850 3.870 3.620 3.660 408,668 -0.16(-4.19%)
Jul 26, 2023 3.750 3.866 3.720 3.820 338,894 +0.08(+2.14%)
Jul 25, 2023 3.810 3.874 3.730 3.740 251,384 -0.05(-1.32%)
Jul 24, 2023 3.690 3.970 3.690 3.790 757,461 +0.09(+2.43%)
Jul 21, 2023 3.830 3.830 3.650 3.700 339,872 -0.08(-2.12%)
Jul 20, 2023 3.760 3.860 3.650 3.780 361,058 +0.06(+1.61%)
Jul 19, 2023 3.900 3.980 3.720 3.720 606,381 -0.13(-3.38%)
Jul 18, 2023 3.870 3.900 3.725 3.850 513,310 +0.14(+3.77%)
Jul 17, 2023 3.860 3.920 3.710 3.710 373,842 -0.13(-3.39%)
Jul 14, 2023 3.890 3.910 3.765 3.840 535,705 -0.14(-3.52%)
Jul 13, 2023 4.090 4.150 3.955 3.980 400,742 -0.08(-1.97%)
Jul 12, 2023 4.200 4.269 4.060 4.060 579,166 +0.00(+0.00%)
Jul 11, 2023 3.880 4.159 3.880 4.060 463,006 +0.20(+5.18%)
Jul 10, 2023 3.900 4.000 3.726 3.860 398,584 -0.08(-2.03%)
Jul 07, 2023 3.750 4.000 3.750 3.940 516,993 +0.21(+5.63%)
Jul 06, 2023 3.800 3.800 3.595 3.730 436,902 -0.15(-3.87%)
Jul 05, 2023 3.950 3.950 3.750 3.880 439,230 -0.13(-3.24%)
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.