Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.17 10.58 10.04 10.20 625,005 +0.03(+0.29%)
Mar 30, 2022 10.15 10.45 9.950 10.17 681,357 -0.04(-0.39%)
Mar 29, 2022 9.470 10.34 9.435 10.21 1,591,490 +0.96(+10.38%)
Mar 28, 2022 9.400 9.550 9.120 9.250 1,812,329 -0.15(-1.60%)
Mar 25, 2022 9.100 9.430 8.970 9.400 897,346 +0.32(+3.52%)
Mar 24, 2022 8.910 9.120 8.650 9.080 504,820 +0.13(+1.45%)
Mar 23, 2022 9.010 9.201 8.880 8.950 690,362 -0.14(-1.54%)
Mar 22, 2022 8.940 9.260 8.940 9.090 509,771 +0.16(+1.79%)
Mar 21, 2022 9.210 9.210 8.750 8.930 800,112 -0.30(-3.25%)
Mar 18, 2022 9.000 9.300 8.860 9.230 1,287,725 +0.17(+1.88%)
Mar 17, 2022 8.750 9.145 8.535 9.060 808,253 +0.10(+1.12%)
Mar 16, 2022 8.600 8.980 8.420 8.960 1,070,725 +0.51(+6.04%)
Mar 15, 2022 8.090 8.500 8.090 8.450 837,931 +0.37(+4.58%)
Mar 14, 2022 8.160 8.260 7.830 8.080 1,012,630 -0.10(-1.22%)
Mar 11, 2022 8.630 9.000 8.170 8.180 936,431 -0.38(-4.44%)
Mar 10, 2022 8.090 8.625 8.560 962,833 +0.26(+3.13%)
Mar 09, 2022 7.980 8.490 7.930 8.300 1,358,661 +0.58(+7.51%)
Mar 08, 2022 7.360 8.040 7.070 7.720 1,295,963 +0.44(+6.04%)
Mar 07, 2022 7.220 7.640 7.150 7.280 868,343 -0.03(-0.41%)
Mar 04, 2022 7.600 7.680 7.150 7.310 1,433,908 -0.54(-6.88%)
Mar 03, 2022 8.310 8.410 7.660 7.850 1,492,503 -0.47(-5.65%)
Mar 02, 2022 7.970 8.420 7.930 8.320 1,045,388 +0.36(+4.52%)
Mar 01, 2022 8.510 8.592 7.740 7.960 1,574,916 -0.65(-7.55%)
Feb 28, 2022 8.510 8.830 8.230 8.610 884,171 -0.04(-0.46%)
Feb 25, 2022 9.050 8.685 8.370 8.650 977,707 -0.25(-2.81%)
Feb 24, 2022 7.600 8.960 7.580 8.900 1,583,045 +0.59(+7.10%)
Feb 23, 2022 9.300 9.380 8.300 8.310 991,380 -0.86(-9.38%)
Feb 22, 2022 9.380 9.590 9.005 9.170 816,179 -0.36(-3.78%)
Feb 18, 2022 9.530 0 -0.46(-4.60%)
Feb 17, 2022 9.600 10.00 9.510 9.990 1,219,497 +0.21(+2.15%)
Feb 16, 2022 9.240 9.870 9.240 9.780 1,238,691 +0.49(+5.27%)
Feb 15, 2022 8.400 9.390 8.400 9.290 1,597,659 +1.07(+13.02%)
Feb 14, 2022 8.450 8.650 8.120 8.220 774,161 -0.32(-3.75%)
Feb 11, 2022 8.630 9.080 8.340 8.540 1,164,052 -0.11(-1.27%)
Feb 10, 2022 8.150 9.070 8.150 8.650 1,965,802 +0.25(+2.98%)
Feb 09, 2022 8.430 8.680 8.335 8.400 1,287,060 +0.10(+1.20%)
Feb 08, 2022 8.150 8.419 8.030 8.300 1,112,715 +0.25(+3.11%)
Feb 07, 2022 7.680 8.420 7.679 8.050 1,340,935 +0.43(+5.64%)
Feb 04, 2022 7.330 7.780 7.070 7.620 982,660 +0.29(+3.96%)
Feb 03, 2022 7.500 7.265 7.330 901,571 -0.32(-4.18%)
Feb 02, 2022 8.080 8.160 7.380 7.650 1,358,990 -0.40(-4.97%)
Feb 01, 2022 7.890 8.380 7.600 8.050 1,344,543 +0.26(+3.34%)
Jan 31, 2022 7.080 7.831 7.790 1,214,693 +0.65(+9.10%)
Jan 28, 2022 6.820 7.130 6.560 7.140 1,495,988 +0.28(+4.08%)
Jan 27, 2022 7.960 8.010 6.821 6.860 2,103,615 -0.95(-12.16%)
Jan 26, 2022 8.330 8.650 7.770 7.810 1,077,339 -0.28(-3.46%)
Jan 25, 2022 7.880 8.180 7.510 8.090 1,004,710 -0.05(-0.61%)
Jan 24, 2022 8.030 8.340 7.280 8.140 1,919,486 -0.43(-5.02%)
Jan 21, 2022 9.020 9.045 8.450 8.570 2,202,463 -0.61(-6.64%)
Jan 20, 2022 9.660 9.830 9.140 9.180 1,801,806 -0.45(-4.67%)
Jan 19, 2022 10.64 10.66 9.615 9.630 1,525,502 -1.04(-9.75%)
Jan 18, 2022 11.20 11.32 10.61 10.67 758,195 -0.60(-5.32%)
Jan 14, 2022 11.27 0 +0.09(+0.81%)
Jan 13, 2022 10.94 11.37 10.83 11.18 894,390 +0.36(+3.33%)
Jan 12, 2022 10.99 11.05 10.77 10.82 944,652 -0.06(-0.55%)
Jan 11, 2022 10.36 10.98 10.23 10.88 988,590 +0.59(+5.73%)
Jan 10, 2022 10.36 10.50 10.10 10.29 874,772 -0.17(-1.63%)
Jan 07, 2022 10.10 10.73 10.01 10.46 1,272,899 +0.51(+5.13%)
Jan 06, 2022 10.09 10.30 9.730 9.950 1,041,651 -0.08(-0.80%)
Jan 05, 2022 10.65 10.80 9.810 10.03 933,057 -0.52(-4.93%)
Jan 04, 2022 10.48 10.95 10.45 10.55 1,395,319 +0.22(+2.13%)
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.