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

Ashford Hospitality Trust Inc (NY: AHT )

1.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 3.050 3.210 3.010 3.210 571,767 +0.20(+6.64%)
Mar 30, 2023 3.330 3.360 2.940 3.010 749,983 -0.19(-5.94%)
Mar 29, 2023 3.130 3.290 3.060 3.200 912,681 +0.14(+4.58%)
Mar 28, 2023 2.830 3.090 2.760 3.060 950,187 +0.22(+7.75%)
Mar 27, 2023 2.840 2.920 2.810 2.840 762,930 +0.09(+3.27%)
Mar 24, 2023 2.700 2.760 2.610 2.750 887,024 +0.00(+0.00%)
Mar 23, 2023 2.820 2.910 2.685 2.750 1,118,957 -0.04(-1.43%)
Mar 22, 2023 3.060 3.070 2.770 2.790 1,168,932 -0.25(-8.22%)
Mar 21, 2023 3.020 3.150 2.970 3.040 870,164 +0.11(+3.75%)
Mar 20, 2023 3.120 3.120 2.845 2.930 1,161,953 -0.14(-4.56%)
Mar 17, 2023 3.270 3.270 3.060 3.070 1,025,894 -0.22(-6.69%)
Mar 16, 2023 3.250 3.370 3.070 3.290 650,944 -0.02(-0.60%)
Mar 15, 2023 3.360 3.360 3.180 3.310 1,075,252 -0.13(-3.78%)
Mar 14, 2023 3.710 3.750 3.385 3.440 940,917 -0.04(-1.15%)
Mar 13, 2023 3.750 3.760 3.432 3.480 973,694 -0.30(-7.94%)
Mar 10, 2023 4.080 4.080 3.750 3.780 946,572 -0.26(-6.44%)
Mar 09, 2023 4.420 4.440 4.022 4.040 760,223 -0.37(-8.39%)
Mar 08, 2023 4.530 4.530 4.350 4.410 421,992 -0.05(-1.12%)
Mar 07, 2023 4.650 4.730 4.460 4.460 317,545 -0.19(-4.09%)
Mar 06, 2023 4.850 4.905 4.610 4.650 337,337 -0.19(-3.93%)
Mar 03, 2023 4.890 4.989 4.800 4.840 361,625 +0.03(+0.62%)
Mar 02, 2023 4.760 4.830 4.690 4.810 383,232 -0.02(-0.41%)
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.