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

Ashford Hospitality Trust Inc (NY: AHT )

8.980 +1.570 (+21.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2016 71001900000000 72653100000000 70589100000000 71930700000000 0 +1032000000000.00(+1.46%)
Aug 30, 2016 70692300000000 71517800000000 70073000000000 70898700000000 0 +103200000000.00(+0.15%)
Aug 29, 2016 70898700000000 72240300000000 70279500000000 70795500000000 0 +309700000000.00(+0.44%)
Aug 26, 2016 70898700000000 71672700000000 69247400000000 70485800000000 0 -412900000000.00(-0.58%)
Aug 25, 2016 69453800000000 71311500000000 69453800000000 70898700000000 0 +1135200000000.00(+1.63%)
Aug 24, 2016 70898700000000 70898700000000 69299000000000 69763500000000 0 -1238400000000.00(-1.74%)
Aug 23, 2016 70692300000000 72137100000000 70485800000000 71001900000000 0 +309600000000.00(+0.44%)
Aug 22, 2016 70692300000000 70795500000000 69453800000000 70692300000000 0 -103200000000.00(-0.15%)
Aug 19, 2016 69866600000000 70898700000000 69351700000000 70795500000000 0 +928900000000.00(+1.33%)
Aug 18, 2016 69763500000000 70718100000000 69763500000000 69866600000000 0 +103100000000.00(+0.15%)
Aug 17, 2016 73581900000000 73581900000000 68519900000000 69763500000000 0 -3921600000000.00(-5.32%)
Aug 16, 2016 73272300000000 73788300000000 72033900000000 73685100000000 0 +103200000000.00(+0.14%)
Aug 15, 2016 69866600000000 73891500000000 69866600000000 73581900000000 0 +3715300000000.00(+5.32%)
Aug 12, 2016 67183400000000 70176300000000 67183400000000 69866600000000 0 +2580000000000.00(+3.83%)
Aug 11, 2016 68112200000000 68112200000000 66254600000000 67286600000000 0 +206400000000.00(+0.31%)
Aug 10, 2016 67493000000000 68112200000000 66254600000000 67080200000000 0 -412800000000.00(-0.61%)
Aug 09, 2016 68525000000000 68937800000000 66564200000000 67493000000000 0 -825600000000.00(-1.21%)
Aug 08, 2016 67183400000000 68937800000000 66977000000000 68318600000000 0 +1444800000000.00(+2.16%)
Aug 05, 2016 62333000000000 69248500000000 62333000000000 66873800000000 0 +8256000000000.00(+14.08%)
Aug 04, 2016 59856200000000 60475400000000 58101800000000 58617800000000 0 -619200000000.00(-1.05%)
Aug 03, 2016 59030600000000 60269000000000 58205000000000 59237000000000 0 +309600000000.00(+0.53%)
Aug 02, 2016 60888200000000 60888200000000 58721000000000 58927400000000 0 -1960800000000.00(-3.22%)
Aug 01, 2016 61404200000000 61713800000000 60372200000000 60888200000000 0 -619200000000.00(-1.01%)
Jul 29, 2016 60269000000000 61507400000000 60269000000000 61507400000000 0 +825600000000.00(+1.36%)
Jul 28, 2016 59546600000000 60991400000000 59133800000000 60681800000000 0 +1032000000000.00(+1.73%)
Jul 27, 2016 61197800000000 61404200000000 59443400000000 59649800000000 0 -1135200000000.00(-1.87%)
Jul 26, 2016 62849000000000 63158600000000 60785000000000 60785000000000 0 -1754400000000.00(-2.81%)
Jul 25, 2016 61920200000000 62952200000000 61301000000000 62539400000000 0 +206400000000.00(+0.33%)
Jul 22, 2016 62745800000000 63261800000000 61713800000000 62333000000000 0 +0.00(+0.00%)
Jul 21, 2016 61713800000000 63261800000000 59856200000000 62333000000000 0 -1238400000000.00(-1.95%)
Jul 20, 2016 61404200000000 63674600000000 60888200000000 63571400000000 0 +2064000000000.00(+3.36%)
Jul 19, 2016 59856200000000 61507400000000 59443400000000 61507400000000 0 +1960800000000.00(+3.29%)
Jul 18, 2016 57276200000000 59546600000000 57069800000000 59546600000000 0 +2373600000000.00(+4.15%)
Jul 15, 2016 56760200000000 57379400000000 55728200000000 57173000000000 0 +1032000000000.00(+1.84%)
Jul 14, 2016 58721000000000 58896400000000 56037800000000 56141000000000 0 -2167200000000.00(-3.72%)
Jul 13, 2016 60475400000000 60888200000000 57173000000000 58308200000000 0 -1857600000000.00(-3.09%)
Jul 12, 2016 59030600000000 61094600000000 58824200000000 60165800000000 0 +1238400000000.00(+2.10%)
Jul 11, 2016 57482600000000 59030600000000 56760200000000 58927400000000 0 +1548000000000.00(+2.70%)
Jul 08, 2016 55521800000000 57379400000000 54593000000000 57379400000000 0 +2786400000000.00(+5.10%)
Jul 07, 2016 53870600000000 55005800000000 53870600000000 54593000000000 0 +825600000000.00(+1.54%)
Jul 06, 2016 53148200000000 53767400000000 52632200000000 53767400000000 0 +516000000000.00(+0.97%)
Jul 05, 2016 56863400000000 57379400000000 52838600000000 53251400000000 0 -4128000000000.00(-7.19%)
Jul 01, 2016 55728200000000 57379400000000 57379400000000 57379400000000 0 +1960800000000.00(+3.54%)
Jun 30, 2016 54799400000000 55521800000000 53767400000000 55418600000000 0 +825600000000.00(+1.51%)
Jun 29, 2016 52529000000000 54799400000000 51806600000000 54593000000000 0 +2476800000000.00(+4.75%)
Jun 28, 2016 51703400000000 53870600000000 51393800000000 52116200000000 0 +0.00(+0.00%)
Jun 27, 2016 -74056200000000 -74194300000000 -69358600000000 -70049400000000 0 +0.00(+0.00%)
Jun 24, 2016 -73365300000000 -75852300000000 -72812700000000 -75023300000000 0 +0.00(+0.00%)
Jun 23, 2016 -76543100000000 -77786600000000 -76302700000000 -77095800000000 0 +0.00(+0.00%)
Jun 22, 2016 -76543100000000 -76957600000000 -74608800000000 -75299600000000 0 +0.00(+0.00%)
Jun 21, 2016 -75576000000000 -76819400000000 -75161500000000 -76681300000000 0 +0.00(+0.00%)
Jun 20, 2016 -77372100000000 -78201100000000 -75576000000000 -75852300000000 0 +0.00(+0.00%)
Jun 17, 2016 -72812700000000 -76888500000000 -72398200000000 -76543100000000 0 +0.00(+0.00%)
Jun 16, 2016 -70878400000000 -73227200000000 -69773100000000 -72674500000000 0 +0.00(+0.00%)
Jun 15, 2016 -70740200000000 -72121800000000 -70740200000000 -71154700000000 0 +0.00(+0.00%)
Jun 14, 2016 -71292900000000 -72260000000000 -70602000000000 -71016500000000 0 +0.00(+0.00%)
Jun 13, 2016 -71707400000000 -72536300000000 -71016500000000 -71707400000000 0 +0.00(+0.00%)
Jun 10, 2016 -72950800000000 -74332500000000 -72121800000000 -72121800000000 0 +0.00(+0.00%)
Jun 09, 2016 -75852300000000 -76686800000000 -74056200000000 -74056200000000 0 +0.00(+0.00%)
Jun 08, 2016 -72950800000000 -76266800000000 -71983700000000 -76128600000000 0 +0.00(+0.00%)
Jun 07, 2016 -71154700000000 -72812700000000 -70600700000000 -72674500000000 0 +0.00(+0.00%)
Jun 06, 2016 -72950800000000 -73227200000000 -70463900000000 -71431000000000 0 +0.00(+0.00%)
Jun 03, 2016 -73918000000000 -75050900000000 -72052800000000 -72812700000000 0 +0.00(+0.00%)
Jun 02, 2016 -69082200000000 -73779800000000 -68529600000000 -73641700000000 0 +0.00(+0.00%)
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.