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

Ashford Hospitality Trust Inc (NY: AHT )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 03, 2023 3.700 4.041 3.700 4.010 389,536 +0.28(+7.51%)
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 +0.04(+0.98%)
Jun 14, 2023 4.290 4.360 4.075 4.100 583,949 -0.14(-3.30%)
Jun 13, 2023 4.240 4.440 4.189 4.240 478,031 +0.04(+0.95%)
Jun 12, 2023 4.180 4.370 4.105 4.200 429,540 +0.01(+0.24%)
Jun 09, 2023 4.200 4.330 4.148 4.190 438,519 -0.04(-0.95%)
Jun 08, 2023 4.460 4.460 4.152 4.230 813,981 -0.26(-5.79%)
Jun 07, 2023 4.950 5.090 4.480 4.490 827,133 -0.36(-7.42%)
Jun 06, 2023 4.440 4.878 4.330 4.850 609,081 +0.36(+8.02%)
Jun 05, 2023 4.520 4.840 4.410 4.490 734,446 -0.07(-1.54%)
Jun 02, 2023 4.220 4.570 4.210 4.560 761,322 +0.45(+10.95%)
Jun 01, 2023 4.170 4.200 4.050 4.110 488,615 -0.04(-0.96%)
May 31, 2023 4.120 4.190 3.970 4.150 364,010 +0.00(+0.00%)
May 30, 2023 3.880 4.185 3.850 4.150 476,948 +0.32(+8.36%)
May 26, 2023 3.760 3.880 3.735 3.830 339,965 +0.01(+0.26%)
May 25, 2023 3.900 3.920 3.740 3.820 495,989 -0.13(-3.29%)
May 24, 2023 4.120 4.185 3.880 3.950 523,733 -0.26(-6.18%)
May 23, 2023 4.280 4.770 4.151 4.210 628,391 -0.08(-1.86%)
May 22, 2023 4.230 4.295 4.171 4.290 428,493 +0.07(+1.66%)
May 19, 2023 4.260 4.379 4.175 4.220 513,557 +0.04(+0.96%)
May 18, 2023 4.040 4.292 3.990 4.180 528,112 +0.16(+3.98%)
May 17, 2023 3.660 4.020 3.660 4.020 523,414 +0.33(+8.94%)
May 16, 2023 3.760 3.985 3.690 3.690 341,480 -0.10(-2.64%)
May 15, 2023 3.780 3.840 3.640 3.790 498,249 +0.05(+1.34%)
May 12, 2023 3.930 4.060 3.720 3.740 436,781 -0.26(-6.50%)
May 11, 2023 4.200 4.200 3.950 4.000 721,635 -0.20(-4.76%)
May 10, 2023 4.320 4.370 4.055 4.200 460,398 -0.05(-1.18%)
May 09, 2023 4.200 4.330 4.070 4.250 427,374 -0.04(-0.93%)
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%)
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.