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 30, 2024 9.700 9.900 9.300 9.425 13,508 -0.31(-3.23%)
Aug 29, 2024 9.840 9.900 9.600 9.740 9,770 -0.09(-0.95%)
Aug 28, 2024 10.00 10.00 8.900 9.833 28,040 -0.37(-3.60%)
Aug 27, 2024 10.30 10.70 9.860 10.20 40,827 -0.10(-0.97%)
Aug 26, 2024 10.20 10.40 9.900 10.30 34,280 -0.10(-0.96%)
Aug 23, 2024 9.100 10.40 9.050 10.40 57,681 +1.30(+14.29%)
Aug 22, 2024 9.300 9.621 8.916 9.100 37,407 -0.30(-3.18%)
Aug 21, 2024 9.600 9.700 8.910 9.399 35,335 -0.17(-1.78%)
Aug 20, 2024 9.100 9.999 9.080 9.569 33,910 +0.49(+5.39%)
Aug 19, 2024 9.300 9.434 8.900 9.080 29,717 -0.02(-0.22%)
Aug 16, 2024 9.200 9.200 9.000 9.100 31,936 -0.23(-2.47%)
Aug 15, 2024 9.200 9.370 8.741 9.330 31,835 +0.37(+4.14%)
Aug 14, 2024 8.900 9.030 8.611 8.959 23,699 -0.12(-1.30%)
Aug 13, 2024 8.799 9.085 8.545 9.077 34,927 +0.27(+3.01%)
Aug 12, 2024 9.800 9.843 8.708 8.812 14,054 -0.21(-2.31%)
Aug 09, 2024 9.200 9.299 8.800 9.020 17,316 -0.04(-0.44%)
Aug 08, 2024 9.200 9.200 8.840 9.060 27,936 +0.00(+0.00%)
Aug 07, 2024 9.301 9.329 9.000 9.060 14,688 -0.20(-2.16%)
Aug 06, 2024 9.317 9.800 9.088 9.260 21,902 -0.04(-0.44%)
Aug 05, 2024 9.341 9.503 8.821 9.301 22,764 -0.50(-5.09%)
Aug 02, 2024 9.800 10.00 9.575 9.800 26,153 -0.30(-2.97%)
Aug 01, 2024 10.20 10.40 9.100 10.10 85,687 -0.30(-2.88%)
Jul 31, 2024 10.30 10.40 9.600 10.40 39,990 +0.81(+8.48%)
Jul 30, 2024 9.600 9.693 9.280 9.587 29,328 +0.14(+1.49%)
Jul 29, 2024 10.30 10.30 9.398 9.446 35,950 -0.75(-7.39%)
Jul 26, 2024 10.10 10.30 9.900 10.20 23,084 +0.23(+2.36%)
Jul 25, 2024 10.20 10.40 9.853 9.965 22,050 -0.13(-1.34%)
Jul 24, 2024 10.40 10.60 9.822 10.10 52,875 -0.40(-3.81%)
Jul 23, 2024 10.60 10.70 10.20 10.50 26,118 +0.00(+0.00%)
Jul 22, 2024 10.30 10.70 10.10 10.50 53,331 +0.80(+8.25%)
Jul 19, 2024 10.20 10.70 9.700 9.700 60,717 -0.70(-6.73%)
Jul 18, 2024 10.80 11.30 10.10 10.40 53,775 -0.30(-2.80%)
Jul 17, 2024 10.60 10.90 10.30 10.70 38,901 +0.00(+0.00%)
Jul 16, 2024 10.50 10.98 10.45 10.70 66,400 +0.40(+3.88%)
Jul 15, 2024 10.70 10.70 10.30 10.30 28,706 -0.40(-3.74%)
Jul 12, 2024 10.60 10.70 10.50 10.70 31,430 +0.00(+0.00%)
Jul 11, 2024 10.30 10.70 10.30 10.70 33,543 +0.50(+4.90%)
Jul 10, 2024 10.20 10.70 10.00 10.20 34,619 +0.20(+2.00%)
Jul 09, 2024 10.00 10.20 9.600 10.00 30,396 -0.10(-0.99%)
Jul 08, 2024 10.30 10.40 9.789 10.10 42,301 +0.14(+1.40%)
Jul 05, 2024 9.440 10.60 9.300 9.961 53,272 +0.24(+2.47%)
Jul 03, 2024 9.396 9.721 9.200 9.721 24,443 +0.89(+10.09%)
Jul 02, 2024 9.500 9.717 8.830 8.830 46,728 -0.44(-4.75%)
Jul 01, 2024 9.800 9.898 9.000 9.270 27,487 -0.45(-4.58%)
Jun 28, 2024 8.900 9.715 8.867 9.715 55,196 +1.02(+11.67%)
Jun 27, 2024 8.700 9.310 8.510 8.700 23,215 -0.09(-1.05%)
Jun 26, 2024 9.200 9.645 8.655 8.792 41,691 -0.86(-8.95%)
Jun 25, 2024 9.300 10.50 9.200 9.656 77,061 +0.70(+7.79%)
Jun 24, 2024 8.300 9.333 8.300 8.958 27,439 +0.76(+9.24%)
Jun 21, 2024 8.600 8.600 8.200 8.200 56,949 -0.40(-4.65%)
Jun 20, 2024 9.400 9.400 8.570 8.600 41,197 -0.40(-4.44%)
Jun 18, 2024 9.700 9.800 9.000 9.000 36,515 -0.50(-5.26%)
Jun 17, 2024 10.00 10.00 7.700 9.500 69,832 -0.49(-4.95%)
Jun 14, 2024 10.20 10.20 9.700 9.995 64,802 -0.11(-1.04%)
Jun 13, 2024 10.50 11.00 9.700 10.10 116,997 -0.30(-2.88%)
Jun 12, 2024 11.40 11.40 10.35 10.40 70,491 -0.50(-4.59%)
Jun 11, 2024 11.00 11.40 10.50 10.90 35,901 -0.20(-1.80%)
Jun 10, 2024 10.90 11.25 10.50 11.10 25,204 +0.20(+1.83%)
Jun 07, 2024 11.30 11.60 10.70 10.90 56,962 -0.60(-5.22%)
Jun 06, 2024 11.50 11.80 11.40 11.50 39,023 -0.20(-1.71%)
Jun 05, 2024 11.80 12.50 11.50 11.70 22,251 +0.20(+1.74%)
Jun 04, 2024 11.80 11.90 11.50 11.50 38,273 -0.20(-1.71%)
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.