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 15, 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 (%)
Jun 30, 2016 395.70 400.92 388.25 400.18 7,424 +5.96(+1.51%)
Jun 29, 2016 379.31 395.70 374.09 394.21 8,543 +17.89(+4.75%)
Jun 28, 2016 373.35 389.00 371.11 376.33 9,740 +7.45(+2.02%)
Jun 27, 2016 389.98 390.70 365.24 368.88 14,759 -26.19(-6.63%)
Jun 24, 2016 386.34 399.43 383.43 395.07 21,400 -10.91(-2.69%)
Jun 23, 2016 403.07 409.62 401.81 405.98 8,859 +9.46(+2.39%)
Jun 22, 2016 403.07 405.25 392.89 396.52 7,790 -7.27(-1.80%)
Jun 21, 2016 397.98 404.53 395.80 403.80 7,466 +4.36(+1.09%)
Jun 20, 2016 407.44 411.80 397.98 399.43 8,316 -3.64(-0.90%)
Jun 17, 2016 383.43 404.89 381.25 403.07 29,134 +20.37(+5.32%)
Jun 16, 2016 373.24 385.61 367.42 382.70 9,953 +8.00(+2.14%)
Jun 15, 2016 372.51 379.79 372.51 374.70 8,060 +0.73(+0.19%)
Jun 14, 2016 375.42 380.52 371.79 373.97 6,476 -3.64(-0.96%)
Jun 13, 2016 377.61 381.97 373.97 377.61 5,871 -2.18(-0.57%)
Jun 10, 2016 384.15 391.43 379.79 379.79 6,442 -10.19(-2.61%)
Jun 09, 2016 399.43 403.83 389.98 389.98 9,850 -10.91(-2.72%)
Jun 08, 2016 384.15 401.62 379.06 400.89 12,119 +18.19(+4.75%)
Jun 07, 2016 374.70 383.43 371.78 382.70 5,177 +6.55(+1.74%)
Jun 06, 2016 384.15 385.61 371.06 376.15 6,833 -7.28(-1.90%)
Jun 03, 2016 389.25 395.21 379.43 383.43 6,677 -4.37(-1.13%)
Jun 02, 2016 363.78 388.52 360.87 387.79 12,737 +31.29(+8.78%)
Jun 01, 2016 363.78 374.70 354.32 356.51 14,353 -9.46(-2.58%)
May 31, 2016 363.06 372.51 356.51 365.97 8,832 +5.82(+1.62%)
May 27, 2016 363.06 360.14 360.14 360.14 6,486 -0.73(-0.20%)
May 26, 2016 368.88 371.79 360.87 360.87 4,309 -7.28(-1.98%)
May 25, 2016 361.60 369.97 360.14 368.15 7,770 +5.82(+1.61%)
May 24, 2016 349.96 366.33 349.23 362.33 7,991 +13.82(+3.97%)
May 23, 2016 355.05 366.69 348.50 348.50 8,303 -8.00(-2.24%)
May 20, 2016 360.87 363.78 349.96 356.51 13,774 -4.37(-1.21%)
May 19, 2016 379.79 379.79 360.14 360.87 15,266 -24.01(-6.24%)
May 18, 2016 394.34 398.71 379.79 384.88 8,384 -9.46(-2.40%)
May 17, 2016 405.25 410.35 393.25 394.34 6,728 -12.37(-3.04%)
May 16, 2016 401.62 409.26 398.71 406.71 6,834 +5.09(+1.27%)
May 13, 2016 413.26 413.99 400.16 401.62 6,507 -16.01(-3.83%)
May 12, 2016 419.08 421.99 411.07 417.62 6,564 +0.73(+0.17%)
May 11, 2016 429.26 431.45 415.80 416.89 5,415 -13.82(-3.21%)
May 10, 2016 422.72 431.08 420.53 430.72 5,111 +8.73(+2.07%)
May 09, 2016 416.89 424.17 413.26 421.99 6,732 +4.37(+1.05%)
May 06, 2016 416.89 434.36 408.17 417.62 8,162 +0.00(+0.00%)
May 05, 2016 427.08 430.72 416.89 417.62 5,143 -4.37(-1.03%)
May 04, 2016 407.44 426.35 407.44 421.99 3,496 +8.73(+2.11%)
May 03, 2016 413.99 414.71 404.43 413.26 4,849 -4.37(-1.05%)
May 02, 2016 407.44 419.08 405.98 417.62 5,152 +10.91(+2.68%)
Apr 29, 2016 423.44 425.63 401.62 406.71 10,569 -16.73(-3.95%)
Apr 28, 2016 415.44 427.08 414.72 423.44 6,799 +4.37(+1.04%)
Apr 27, 2016 414.71 420.53 408.17 419.08 4,524 +2.91(+0.70%)
Apr 26, 2016 406.71 421.26 404.53 416.17 5,863 +10.19(+2.51%)
Apr 25, 2016 395.07 410.35 392.89 405.98 5,359 +8.00(+2.01%)
Apr 22, 2016 403.80 409.62 394.34 397.98 7,963 -5.82(-1.44%)
Apr 21, 2016 424.17 424.17 403.07 403.80 7,644 -18.19(-4.31%)
Apr 20, 2016 437.27 440.90 420.53 421.99 6,618 -18.19(-4.13%)
Apr 19, 2016 431.45 442.72 431.45 440.18 5,812 +8.73(+2.02%)
Apr 18, 2016 436.54 440.18 429.99 431.45 9,552 -0.73(-0.17%)
Apr 15, 2016 428.54 433.63 424.90 432.17 4,494 +0.73(+0.17%)
Apr 14, 2016 435.08 436.54 428.54 431.45 4,618 -1.45(-0.34%)
Apr 13, 2016 429.99 435.08 427.81 432.90 5,217 +6.55(+1.54%)
Apr 12, 2016 421.26 435.81 421.26 426.35 5,049 +7.28(+1.74%)
Apr 11, 2016 400.89 424.90 400.89 419.08 5,681 +18.92(+4.73%)
Apr 08, 2016 402.34 412.53 397.98 400.16 6,992 -0.73(-0.18%)
Apr 07, 2016 410.35 419.06 398.71 400.89 6,601 -13.10(-3.16%)
Apr 06, 2016 411.80 415.44 404.53 413.99 7,041 +2.91(+0.71%)
Apr 05, 2016 432.17 435.81 410.35 411.07 11,299 -26.19(-5.99%)
Apr 04, 2016 450.36 452.55 437.27 437.27 6,261 -15.28(-3.38%)
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.