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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 2.000 2.000 1.900 1.940 810,293 -0.06(-3.00%)
Dec 28, 2023 1.950 2.040 1.940 2.000 864,612 +0.05(+2.56%)
Dec 27, 2023 1.960 1.980 1.900 1.950 638,955 -0.02(-1.02%)
Dec 26, 2023 1.950 2.050 1.900 1.970 831,846 +0.04(+2.07%)
Dec 22, 2023 1.960 1.960 1.870 1.930 587,510 +0.02(+1.05%)
Dec 21, 2023 1.860 2.020 1.840 1.910 910,633 +0.05(+2.69%)
Dec 20, 2023 1.850 1.940 1.800 1.860 576,901 +0.00(+0.00%)
Dec 19, 2023 2.020 2.040 1.815 1.860 1,389,343 -0.14(-7.00%)
Dec 18, 2023 2.020 2.190 1.990 2.000 736,197 -0.02(-0.99%)
Dec 15, 2023 2.140 2.140 2.000 2.020 1,940,466 -0.10(-4.72%)
Dec 14, 2023 2.230 2.255 2.025 2.120 1,028,017 -0.02(-0.93%)
Dec 13, 2023 2.140 2.220 2.055 2.140 849,745 +0.00(+0.00%)
Dec 12, 2023 2.230 2.250 2.140 2.140 326,256 -0.12(-5.31%)
Dec 11, 2023 2.270 2.290 2.205 2.260 207,537 -0.03(-1.31%)
Dec 08, 2023 2.280 2.330 2.255 2.290 198,504 -0.01(-0.43%)
Dec 07, 2023 2.310 2.320 2.255 2.300 170,706 -0.01(-0.43%)
Dec 06, 2023 2.350 2.400 2.300 2.310 232,780 -0.03(-1.28%)
Dec 05, 2023 2.380 2.420 2.290 2.340 211,623 -0.05(-2.09%)
Dec 04, 2023 2.370 2.475 2.350 2.390 373,044 -0.01(-0.42%)
Dec 01, 2023 2.200 2.410 2.150 2.400 420,756 +0.21(+9.59%)
Nov 30, 2023 2.200 2.210 2.130 2.190 155,653 +0.03(+1.39%)
Nov 29, 2023 2.210 2.310 2.132 2.160 341,370 -0.05(-2.26%)
Nov 28, 2023 2.200 2.250 2.170 2.210 217,945 -0.02(-0.90%)
Nov 27, 2023 2.270 2.335 2.210 2.230 264,236 -0.07(-3.04%)
Nov 24, 2023 2.250 2.320 2.225 2.300 85,226 +0.07(+3.14%)
Nov 22, 2023 2.250 2.330 2.180 2.230 285,618 -0.01(-0.45%)
Nov 21, 2023 2.440 2.470 2.220 2.240 320,379 -0.23(-9.31%)
Nov 20, 2023 2.350 2.490 2.320 2.470 345,520 +0.12(+5.11%)
Nov 17, 2023 2.320 2.400 2.290 2.350 194,005 +0.05(+2.17%)
Nov 16, 2023 2.410 2.410 2.171 2.300 367,019 -0.15(-6.12%)
Nov 15, 2023 2.270 2.490 2.200 2.450 695,268 +0.22(+9.87%)
Nov 14, 2023 2.090 2.280 2.090 2.230 838,764 +0.21(+10.40%)
Nov 13, 2023 2.030 2.100 1.970 2.020 335,849 -0.04(-1.94%)
Nov 10, 2023 2.030 2.100 2.010 2.060 253,200 +0.07(+3.52%)
Nov 09, 2023 2.240 2.260 1.971 1.990 665,231 -0.25(-11.16%)
Nov 08, 2023 2.460 2.550 2.220 2.240 489,424 -0.14(-5.88%)
Nov 07, 2023 2.330 2.510 2.330 2.380 352,550 -0.03(-1.24%)
Nov 06, 2023 2.590 2.590 2.270 2.410 743,925 -0.20(-7.66%)
Nov 03, 2023 2.450 2.620 2.450 2.610 715,251 +0.25(+10.59%)
Nov 02, 2023 2.090 2.380 2.050 2.360 840,818 +0.36(+18.00%)
Nov 01, 2023 2.130 2.130 1.970 2.000 359,743 -0.11(-5.21%)
Oct 31, 2023 2.090 2.120 2.040 2.110 248,896 +0.01(+0.48%)
Oct 30, 2023 2.000 2.130 1.960 2.100 402,994 +0.13(+6.60%)
Oct 27, 2023 2.070 2.070 1.920 1.970 391,080 -0.08(-3.90%)
Oct 26, 2023 2.110 2.139 2.030 2.050 233,462 -0.07(-3.30%)
Oct 25, 2023 2.170 2.180 2.100 2.120 213,937 -0.06(-2.75%)
Oct 24, 2023 2.180 2.245 2.110 2.180 373,202 +0.02(+0.93%)
Oct 23, 2023 2.210 2.301 2.150 2.160 429,274 -0.06(-2.70%)
Oct 20, 2023 2.220 2.270 2.210 2.220 411,483 +0.00(+0.00%)
Oct 19, 2023 2.290 2.400 2.215 2.220 286,134 -0.10(-4.31%)
Oct 18, 2023 2.320 2.340 2.240 2.320 226,416 -0.04(-1.69%)
Oct 17, 2023 2.150 2.390 2.150 2.360 351,090 +0.18(+8.26%)
Oct 16, 2023 2.230 2.350 2.150 2.180 620,957 -0.02(-0.91%)
Oct 13, 2023 2.330 2.330 2.190 2.200 265,418 -0.10(-4.35%)
Oct 12, 2023 2.430 2.430 2.240 2.300 205,492 -0.11(-4.56%)
Oct 11, 2023 2.480 2.560 2.360 2.410 272,903 -0.01(-0.41%)
Oct 10, 2023 2.270 2.500 2.210 2.420 357,228 +0.16(+7.08%)
Oct 09, 2023 2.280 2.330 2.220 2.260 267,655 -0.05(-2.16%)
Oct 06, 2023 2.340 2.380 2.250 2.310 233,004 -0.05(-2.12%)
Oct 05, 2023 2.230 2.390 2.220 2.360 334,493 +0.13(+5.83%)
Oct 04, 2023 2.260 2.300 2.150 2.230 298,634 -0.03(-1.33%)
Oct 03, 2023 2.370 2.405 2.225 2.260 367,365 -0.17(-7.00%)
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.