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 -0.010 (-0.76%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 1.340 1.355 1.310 1.320 75,550 +0.01(+0.76%)
Apr 17, 2024 1.320 1.340 1.300 1.310 137,858 -0.03(-2.24%)
Apr 16, 2024 1.310 1.340 1.270 1.340 367,796 +0.02(+1.52%)
Apr 15, 2024 1.410 1.420 1.300 1.320 267,488 -0.11(-7.69%)
Apr 12, 2024 1.460 1.470 1.360 1.430 282,623 -0.05(-3.38%)
Apr 11, 2024 1.460 1.490 1.430 1.480 635,980 +0.08(+5.71%)
Apr 10, 2024 1.400 1.405 1.320 1.400 281,443 +0.01(+0.72%)
Apr 09, 2024 1.370 1.410 1.360 1.390 417,852 +0.02(+1.46%)
Apr 08, 2024 1.330 1.410 1.310 1.370 454,468 +0.05(+3.79%)
Apr 05, 2024 1.290 1.330 1.280 1.320 221,826 +0.00(+0.00%)
Apr 04, 2024 1.330 1.340 1.280 1.320 259,306 +0.02(+1.54%)
Apr 03, 2024 1.350 1.350 1.290 1.300 235,047 -0.01(-0.76%)
Apr 02, 2024 1.340 1.340 1.260 1.310 284,885 -0.01(-0.76%)
Apr 01, 2024 1.370 1.370 1.300 1.320 503,952 -0.05(-3.65%)
Mar 28, 2024 1.320 1.375 1.375 1.370 368,742 +0.05(+3.79%)
Mar 27, 2024 1.290 1.320 1.280 1.320 263,850 +0.04(+3.13%)
Mar 26, 2024 1.330 1.330 1.280 1.280 372,850 -0.03(-2.29%)
Mar 25, 2024 1.330 1.360 1.290 1.310 262,973 +0.00(+0.00%)
Mar 22, 2024 1.300 1.343 1.280 1.310 419,999 +0.00(+0.00%)
Mar 21, 2024 1.360 1.360 1.300 1.310 345,211 -0.01(-0.76%)
Mar 20, 2024 1.300 1.349 1.300 1.320 343,424 -0.01(-0.75%)
Mar 19, 2024 1.350 1.360 1.300 1.330 383,677 -0.03(-2.21%)
Mar 18, 2024 1.380 1.420 1.315 1.360 424,012 -0.02(-1.45%)
Mar 15, 2024 1.350 1.430 1.310 1.380 5,022,235 +0.02(+1.47%)
Mar 14, 2024 1.350 1.380 1.340 1.360 337,649 +0.00(+0.00%)
Mar 13, 2024 1.400 1.420 1.350 1.360 440,596 -0.05(-3.55%)
Mar 12, 2024 1.450 1.470 1.400 1.410 578,138 -0.06(-4.08%)
Mar 11, 2024 1.480 1.500 1.450 1.470 312,186 -0.04(-2.65%)
Mar 08, 2024 1.510 1.540 1.480 1.510 492,719 -0.01(-0.66%)
Mar 07, 2024 1.590 1.590 1.500 1.520 512,913 -0.04(-2.56%)
Mar 06, 2024 1.560 1.570 1.510 1.560 688,951 +0.04(+2.63%)
Mar 05, 2024 1.550 1.590 1.510 1.520 514,966 -0.06(-3.80%)
Mar 04, 2024 1.710 1.720 1.550 1.580 680,974 -0.16(-9.20%)
Mar 01, 2024 1.910 1.910 1.730 1.740 1,057,057 -0.19(-9.84%)
Feb 29, 2024 1.980 2.079 1.860 1.930 1,408,954 +0.15(+8.43%)
Feb 28, 2024 1.730 1.950 1.730 1.780 873,294 +0.06(+3.49%)
Feb 27, 2024 1.600 1.750 1.560 1.720 643,983 +0.16(+10.26%)
Feb 26, 2024 1.610 1.610 1.490 1.560 583,856 -0.01(-0.64%)
Feb 23, 2024 1.550 1.640 1.539 1.570 278,931 +0.01(+0.64%)
Feb 22, 2024 1.600 1.630 1.540 1.560 266,814 -0.02(-1.27%)
Feb 21, 2024 1.560 1.645 1.550 1.580 279,927 -0.01(-0.63%)
Feb 20, 2024 1.590 1.660 1.530 1.590 280,075 -0.03(-1.85%)
Feb 16, 2024 1.710 1.710 1.530 1.620 848,208 -0.08(-4.71%)
Feb 15, 2024 1.650 1.720 1.630 1.700 324,345 +0.03(+1.80%)
Feb 14, 2024 1.670 1.710 1.600 1.670 247,033 +0.06(+3.73%)
Feb 13, 2024 1.640 1.690 1.470 1.610 427,439 -0.10(-5.85%)
Feb 12, 2024 1.510 1.790 1.510 1.710 895,541 +0.19(+12.50%)
Feb 09, 2024 1.510 1.565 1.471 1.520 402,832 +0.01(+0.66%)
Feb 08, 2024 1.480 1.540 1.480 1.510 281,049 +0.03(+2.03%)
Feb 07, 2024 1.690 1.730 1.470 1.480 400,878 -0.18(-10.84%)
Feb 06, 2024 1.610 1.680 1.580 1.660 189,465 +0.02(+1.22%)
Feb 05, 2024 1.720 1.720 1.620 1.640 463,964 -0.10(-5.75%)
Feb 02, 2024 1.830 1.830 1.650 1.740 591,317 -0.03(-1.69%)
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.