Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

4.560 +0.450 (+10.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 3.420 3.660 3.400 3.600 808,458 +0.20(+5.88%)
Apr 28, 2023 3.320 3.470 3.270 3.400 439,902 +0.09(+2.72%)
Apr 27, 2023 3.270 3.430 3.200 3.310 606,288 +0.04(+1.22%)
Apr 26, 2023 3.430 3.640 3.235 3.270 807,902 -0.19(-5.49%)
Apr 25, 2023 3.270 3.480 3.210 3.460 746,771 +0.09(+2.67%)
Apr 24, 2023 3.340 3.440 3.260 3.370 362,116 +0.01(+0.30%)
Apr 21, 2023 3.400 3.400 3.185 3.360 724,527 -0.01(-0.30%)
Apr 20, 2023 3.350 3.400 3.230 3.370 674,072 -0.05(-1.46%)
Apr 19, 2023 3.370 3.461 3.270 3.420 738,527 +0.00(+0.00%)
Apr 18, 2023 3.430 3.490 3.220 3.420 827,073 +0.05(+1.48%)
Apr 17, 2023 3.110 3.435 3.070 3.370 1,073,620 +0.25(+8.01%)
Apr 14, 2023 3.250 3.275 2.990 3.120 871,454 -0.17(-5.17%)
Apr 13, 2023 2.920 3.310 2.880 3.290 1,652,938 +0.44(+15.44%)
Apr 12, 2023 3.050 3.250 2.830 2.850 1,922,409 +0.10(+3.64%)
Apr 11, 2023 2.770 2.805 2.660 2.750 1,027,461 +0.04(+1.48%)
Apr 10, 2023 2.760 2.840 2.650 2.710 593,547 -0.08(-2.87%)
Apr 06, 2023 2.740 2.870 2.690 2.790 595,141 +0.07(+2.57%)
Apr 05, 2023 2.820 2.840 2.715 2.720 781,490 -0.11(-3.89%)
Apr 04, 2023 3.170 3.180 2.830 2.830 699,427 -0.36(-11.29%)
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.