Ashford Hospitality Trust Inc (NY: AHT )

13.87 USD -0.12 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 13.98 14.38 13.77 13.87 3,845,750 -0.12(-0.86%)
Sep 16, 2021 14.84 14.91 13.70 13.99 3,242,160 -0.90(-6.04%)
Sep 15, 2021 15.11 15.16 14.49 14.89 2,075,021 -0.17(-1.13%)
Sep 14, 2021 15.29 15.60 14.76 15.06 2,374,312 -0.33(-2.14%)
Sep 13, 2021 14.64 15.92 14.42 15.39 3,798,301 +1.07(+7.47%)
Sep 10, 2021 14.84 15.13 14.22 14.32 1,525,564 -0.48(-3.24%)
Sep 09, 2021 14.21 14.98 14.07 14.80 1,749,671 +0.41(+2.85%)
Sep 08, 2021 14.88 15.49 14.25 14.39 2,815,425 -0.60(-4.00%)
Sep 07, 2021 14.77 15.34 14.58 14.99 2,092,116 +0.13(+0.87%)
Sep 03, 2021 15.34 15.59 14.62 14.86 2,333,500 -0.45(-2.94%)
Sep 02, 2021 15.26 15.61 14.87 15.31 1,902,105 +0.01(+0.07%)
Sep 01, 2021 15.45 15.70 14.89 15.30 3,095,617 -0.15(-0.97%)
Aug 31, 2021 14.30 15.68 14.30 15.45 2,971,355 +0.96(+6.63%)
Aug 30, 2021 15.39 15.42 14.21 14.49 2,897,893 -0.81(-5.29%)
Aug 27, 2021 14.39 15.54 14.36 15.30 1,889,486 +0.97(+6.77%)
Aug 26, 2021 14.58 15.09 14.18 14.33 1,077,015 -0.40(-2.72%)
Aug 25, 2021 14.85 15.51 14.59 14.73 2,147,551 -0.13(-0.87%)
Aug 24, 2021 14.08 15.03 14.01 14.86 2,376,729 +0.98(+7.06%)
Aug 23, 2021 13.45 14.41 13.35 13.88 3,175,810 +0.63(+4.75%)
Aug 20, 2021 12.67 13.71 12.31 13.25 2,757,113 +0.59(+4.66%)
Aug 19, 2021 13.23 13.67 12.22 12.66 5,063,258 -1.25(-8.99%)
Aug 18, 2021 13.66 14.35 13.13 13.91 2,507,429 +0.54(+4.04%)
Aug 17, 2021 13.30 13.67 12.92 13.37 2,579,500 -0.13(-0.96%)
Aug 16, 2021 13.83 14.00 13.07 13.50 1,739,180 -0.53(-3.78%)
Aug 13, 2021 14.21 14.61 13.69 14.03 1,577,395 -0.23(-1.61%)
Aug 12, 2021 15.78 15.79 14.05 14.26 3,194,016 -1.60(-10.09%)
Aug 11, 2021 15.21 16.17 14.66 15.86 2,792,950 +0.47(+3.05%)
Aug 10, 2021 14.35 15.65 14.22 15.39 2,642,093 +1.04(+7.25%)
Aug 09, 2021 15.02 15.02 13.82 14.35 3,462,469 -0.80(-5.28%)
Aug 06, 2021 14.42 15.23 14.37 15.15 1,800,118 +0.71(+4.92%)
Aug 05, 2021 13.94 15.05 13.93 14.44 1,950,508 +0.62(+4.49%)
Aug 04, 2021 14.69 15.15 13.37 13.82 4,506,211 -1.07(-7.19%)
Aug 03, 2021 15.35 15.38 14.24 14.89 3,903,999 -0.40(-2.62%)
Aug 02, 2021 16.45 16.83 15.22 15.29 3,417,511 -0.91(-5.62%)
Jul 30, 2021 17.56 17.63 16.15 16.20 2,901,915 -1.60(-8.99%)
Jul 29, 2021 16.80 18.69 16.54 17.80 2,695,384 +1.25(+7.55%)
Jul 28, 2021 17.00 17.03 16.18 16.55 2,434,317 -0.53(-3.10%)
Jul 27, 2021 17.49 17.89 16.66 17.08 2,181,510 -0.80(-4.47%)
Jul 26, 2021 16.61 18.22 16.61 17.88 2,348,357 +0.90(+5.30%)
Jul 23, 2021 18.50 18.86 16.64 16.98 2,796,494 -1.87(-9.92%)
Jul 22, 2021 18.21 19.15 17.53 18.85 3,467,091 +0.27(+1.45%)
Jul 21, 2021 17.14 19.79 17.11 18.58 4,708,890 +2.14(+13.02%)
Jul 20, 2021 16.75 16.85 15.62 16.44 3,622,411 -0.32(-1.91%)
Jul 19, 2021 16.12 17.16 15.05 16.76 4,969,892 +14.94(+820.88%)
Jul 16, 2021 2.030 2.030 1.820 1.820 25,305,371 -0.17(-8.54%)
Jul 15, 2021 2.100 2.120 1.990 1.990 23,370,400 -0.16(-7.44%)
Jul 14, 2021 2.030 2.265 2.000 2.150 52,174,210 +0.21(+10.82%)
Jul 13, 2021 2.200 2.230 1.940 1.940 41,494,958 -0.27(-12.22%)
Jul 12, 2021 2.320 2.440 2.190 2.210 22,320,741 -0.11(-4.74%)
Jul 09, 2021 2.470 2.470 2.310 2.320 22,880,685 -0.11(-4.53%)
Jul 08, 2021 2.230 2.530 2.173 2.430 42,369,659 +0.05(+2.10%)
Jul 07, 2021 2.570 2.680 2.320 2.380 57,904,306 -0.16(-6.30%)
Jul 06, 2021 2.810 3.070 2.530 2.540 94,642,138 -1.42(-35.86%)
Jul 02, 2021 4.210 4.287 3.940 3.960 63,477,769 -0.36(-8.33%)
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.