Ashford Hospitality TR Inc [Aht/Pf] (NY: AHT-PF )

10.40 USD -0.28 (-2.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 10.40 10.49 10.30 10.40 4,700 -0.28(-2.62%)
Nov 25, 2020 10.92 10.93 10.48 10.68 14,600 -0.54(-4.81%)
Nov 24, 2020 9.710 11.75 9.710 11.22 32,159 +1.14(+11.31%)
Nov 23, 2020 9.590 10.08 9.380 10.08 276,293 +0.38(+3.92%)
Nov 20, 2020 9.250 10.05 8.720 9.700 29,200 +0.10(+1.04%)
Nov 19, 2020 8.780 12.00 8.516 9.600 120,359 +0.39(+4.23%)
Nov 18, 2020 8.820 9.550 8.550 9.210 198,800 +1.13(+13.99%)
Nov 17, 2020 8.090 8.250 7.620 8.080 47,928 +0.38(+4.94%)
Nov 16, 2020 8.030 8.180 7.605 7.700 24,615 -0.06(-0.77%)
Nov 13, 2020 7.470 7.870 7.100 7.760 81,900 +0.79(+11.33%)
Nov 12, 2020 7.960 8.090 6.740 6.970 206,681 -1.03(-12.88%)
Nov 11, 2020 7.800 8.500 7.800 8.000 64,835 -0.05(-0.62%)
Nov 10, 2020 8.250 8.470 7.050 8.050 44,603 +0.06(+0.75%)
Nov 09, 2020 7.400 9.190 6.500 7.990 124,568 +2.07(+34.97%)
Nov 06, 2020 5.940 6.000 5.800 5.920 10,000 +0.07(+1.20%)
Nov 05, 2020 5.800 5.900 5.800 5.850 5,732 -0.01(-0.09%)
Nov 04, 2020 5.871 5.895 5.848 5.855 15,280 -0.05(-0.93%)
Nov 03, 2020 5.680 5.912 5.671 5.910 32,297 +0.01(+0.17%)
Nov 02, 2020 5.500 5.900 5.475 5.900 141,079 +0.32(+5.73%)
Oct 30, 2020 5.380 5.650 5.025 5.580 48,800 -0.09(-1.59%)
Oct 29, 2020 5.490 5.750 5.450 5.670 57,682 +0.07(+1.25%)
Oct 28, 2020 5.900 5.900 5.500 5.600 86,084 -0.14(-2.44%)
Oct 27, 2020 5.650 5.740 5.650 5.740 63,237 +0.09(+1.59%)
Oct 26, 2020 5.500 5.680 5.465 5.650 94,113 +0.15(+2.73%)
Oct 23, 2020 5.400 5.640 5.390 5.500 41,300 +0.04(+0.73%)
Oct 22, 2020 5.310 5.530 5.310 5.460 56,158 +0.21(+3.96%)
Oct 21, 2020 5.300 5.300 5.209 5.252 48,592 +0.00(+0.04%)
Oct 20, 2020 5.250 5.250 5.230 5.250 16,812 +0.01(+0.19%)
Oct 19, 2020 5.020 5.240 4.840 5.240 61,793 +0.22(+4.38%)
Oct 16, 2020 5.010 5.100 4.940 5.020 7,600 +0.12(+2.45%)
Oct 15, 2020 5.310 5.310 4.900 4.900 35,119 -0.30(-5.77%)
Oct 14, 2020 5.200 5.590 5.140 5.200 16,042 +0.00(+0.00%)
Oct 13, 2020 5.410 5.430 5.140 5.200 23,641 -0.21(-3.88%)
Oct 12, 2020 5.485 5.485 5.390 5.410 3,658 +0.11(+2.08%)
Oct 09, 2020 5.330 5.330 5.150 5.300 5,200 +0.13(+2.51%)
Oct 08, 2020 4.890 5.200 4.850 5.170 11,770 +0.28(+5.73%)
Oct 07, 2020 4.640 4.890 4.640 4.890 9,769 +0.40(+8.91%)
Oct 06, 2020 4.490 4.670 4.200 4.490 19,050 -0.14(-3.02%)
Oct 05, 2020 4.890 4.930 4.510 4.630 14,809 -0.08(-1.70%)
Oct 02, 2020 3.960 4.710 3.820 4.710 44,900 +0.40(+9.28%)
Oct 01, 2020 4.040 4.310 4.000 4.310 6,445 +0.24(+5.90%)
Sep 30, 2020 3.540 4.070 3.540 4.070 10,984 +0.21(+5.44%)
Sep 29, 2020 3.850 3.864 3.500 3.860 16,627 -0.09(-2.28%)
Sep 28, 2020 3.280 3.960 3.280 3.950 187,647 +0.74(+23.05%)
Sep 25, 2020 3.000 3.210 2.980 3.210 60,600 +0.11(+3.55%)
Sep 24, 2020 3.260 3.420 3.080 3.100 42,522 -0.38(-10.92%)
Sep 23, 2020 3.510 3.620 3.400 3.480 25,007 -0.17(-4.66%)
Sep 22, 2020 4.040 4.040 3.470 3.650 38,487 -0.30(-7.59%)
Sep 21, 2020 4.860 4.900 3.490 3.950 107,664 -1.26(-24.18%)
Sep 18, 2020 4.930 5.220 4.780 5.210 69,400 +0.40(+8.32%)
Sep 17, 2020 4.750 4.930 4.700 4.810 16,998 +0.06(+1.26%)
Sep 16, 2020 4.800 4.890 4.630 4.750 14,160 -0.14(-2.95%)
Sep 15, 2020 4.930 5.000 4.810 4.894 22,751 -0.05(-0.92%)
Sep 14, 2020 4.870 5.120 4.777 4.940 56,433 +0.42(+9.29%)
Sep 11, 2020 4.660 4.900 4.500 4.520 26,200 -0.36(-7.33%)
Sep 10, 2020 4.960 5.340 4.860 4.877 78,740 +0.37(+8.15%)
Sep 09, 2020 5.750 5.750 4.510 4.510 35,145 +0.29(+6.87%)
Sep 08, 2020 4.200 4.510 4.150 4.220 39,679 -0.13(-2.99%)
Sep 04, 2020 4.260 4.450 4.220 4.350 3,000 -0.02(-0.46%)
Sep 03, 2020 4.590 4.593 4.321 4.370 4,019 -0.09(-2.02%)
Sep 02, 2020 4.410 4.670 4.380 4.460 5,517 +0.06(+1.36%)
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.