Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

9.510 -0.350 (-3.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 9.770 9.973 9.290 9.510 52,623 -0.35(-3.55%)
Nov 13, 2024 10.80 11.00 9.576 9.860 79,450 -0.84(-7.85%)
Nov 12, 2024 9.000 11.99 9.000 10.70 128,848 +1.67(+18.49%)
Nov 11, 2024 9.270 10.00 8.940 9.030 97,489 +0.05(+0.56%)
Nov 08, 2024 7.510 9.700 7.450 8.980 182,762 +1.57(+21.19%)
Nov 07, 2024 5.790 7.798 5.790 7.410 70,045 +1.49(+25.17%)
Nov 06, 2024 6.220 6.240 5.630 5.920 48,738 -0.33(-5.28%)
Nov 05, 2024 6.050 6.368 5.910 6.250 37,773 +0.08(+1.30%)
Nov 04, 2024 6.540 6.630 6.100 6.170 24,241 -0.48(-7.22%)
Nov 01, 2024 7.150 7.150 6.620 6.650 23,733 -0.58(-8.02%)
Oct 31, 2024 6.970 7.430 6.960 7.230 63,182 +0.31(+4.48%)
Oct 30, 2024 6.000 7.150 6.000 6.920 55,279 +0.88(+14.57%)
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 +0.53(+9.52%)
Oct 25, 2024 5.500 5.819 5.328 5.570 29,731 +0.07(+1.31%)
Oct 24, 2024 5.310 5.543 5.202 5.498 34,049 -0.05(-0.92%)
Oct 23, 2024 5.748 5.748 5.380 5.549 23,715 -0.12(-2.06%)
Oct 22, 2024 5.590 5.849 5.400 5.666 13,265 -0.02(-0.44%)
Oct 21, 2024 6.000 6.093 5.602 5.691 46,249 -0.33(-5.43%)
Oct 18, 2024 6.200 6.200 5.905 6.018 7,838 -0.01(-0.20%)
Oct 17, 2024 6.200 6.212 6.000 6.030 15,689 -0.18(-2.93%)
Oct 16, 2024 6.212 6.212 6.008 6.212 13,857 -0.14(-2.19%)
Oct 15, 2024 6.367 6.400 6.240 6.351 6,989 +0.11(+1.71%)
Oct 14, 2024 6.100 6.458 6.090 6.244 28,184 +0.16(+2.70%)
Oct 11, 2024 5.776 6.198 5.750 6.080 72,673 +0.29(+5.10%)
Oct 10, 2024 6.150 6.179 5.336 5.785 59,935 -0.21(-3.57%)
Oct 09, 2024 6.600 6.896 5.801 5.999 81,434 -0.70(-10.50%)
Oct 08, 2024 6.900 6.997 6.600 6.703 18,471 -0.29(-4.20%)
Oct 07, 2024 7.252 7.300 6.345 6.997 21,972 -0.25(-3.50%)
Oct 04, 2024 7.358 7.358 7.007 7.251 39,056 -0.02(-0.26%)
Oct 03, 2024 7.100 7.422 7.000 7.270 20,975 -0.11(-1.54%)
Oct 02, 2024 7.100 7.461 6.900 7.384 17,731 +0.12(+1.60%)
Oct 01, 2024 7.300 7.498 7.100 7.268 16,831 -0.22(-2.89%)
Sep 30, 2024 7.600 7.797 7.102 7.484 36,663 -0.02(-0.21%)
Sep 27, 2024 8.100 8.400 7.150 7.500 162,717 -1.30(-14.77%)
Sep 26, 2024 8.700 8.899 8.532 8.800 34,829 +0.03(+0.34%)
Sep 25, 2024 9.000 9.000 8.658 8.770 9,200 +0.16(+1.82%)
Sep 24, 2024 8.400 8.998 8.400 8.613 22,142 +0.33(+4.02%)
Sep 23, 2024 8.900 9.068 8.207 8.280 32,251 -0.79(-8.69%)
Sep 20, 2024 8.750 9.300 8.750 9.068 45,619 +0.32(+3.63%)
Sep 19, 2024 8.700 9.720 8.700 8.750 46,231 +0.07(+0.78%)
Sep 18, 2024 8.700 9.116 8.201 8.682 27,256 -0.22(-2.45%)
Sep 17, 2024 8.000 9.098 8.000 8.900 41,087 +0.82(+10.18%)
Sep 16, 2024 8.000 8.100 7.776 8.078 24,193 +0.18(+2.25%)
Sep 13, 2024 8.100 8.200 7.700 7.900 38,336 -0.25(-3.08%)
Sep 12, 2024 8.500 8.500 8.050 8.151 41,809 -0.14(-1.64%)
Sep 11, 2024 8.200 8.309 8.000 8.287 16,510 +0.21(+2.65%)
Sep 10, 2024 8.420 8.560 7.500 8.073 26,088 -0.42(-4.99%)
Sep 09, 2024 8.600 9.000 8.350 8.497 18,686 +0.04(+0.44%)
Sep 06, 2024 8.734 8.999 8.402 8.460 34,541 -0.43(-4.80%)
Sep 05, 2024 8.890 9.100 8.310 8.887 43,695 -0.01(-0.11%)
Sep 04, 2024 9.000 9.397 8.601 8.897 20,619 -0.08(-0.94%)
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.