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, 2017 12954800000 13101500000 12891900000 13017700000 0 +104900000.00(+0.81%)
Aug 30, 2017 12787100000 12954800000 12661300000 12912800000 0 +209600000.00(+1.65%)
Aug 29, 2017 12577500000 12808000000 12577500000 12703200000 0 +20900000.00(+0.16%)
Aug 28, 2017 12787100000 12891900000 12577500000 12682300000 0 -83800000.00(-0.66%)
Aug 25, 2017 12808000000 12850000000 12640300000 12766100000 0 +0.00(+0.00%)
Aug 24, 2017 12703200000 12808000000 12682300000 12766100000 0 +146700000.00(+1.16%)
Aug 23, 2017 12577500000 12850000000 12535500000 12619400000 0 -104800000.00(-0.82%)
Aug 22, 2017 12514600000 12829000000 12514600000 12724200000 0 +209600000.00(+1.67%)
Aug 21, 2017 12430700000 12567000000 12367800000 12514600000 0 +104800000.00(+0.84%)
Aug 18, 2017 12577500000 12619400000 12388800000 12409800000 0 -293400000.00(-2.31%)
Aug 17, 2017 12787100000 13017700000 12682300000 12703200000 0 -167700000.00(-1.30%)
Aug 16, 2017 12682300000 13007200000 12682300000 12870900000 0 +167700000.00(+1.32%)
Aug 15, 2017 12787100000 12789200000 12535500000 12703200000 0 -125800000.00(-0.98%)
Aug 14, 2017 12724200000 12891900000 12598400000 12829000000 0 +272500000.00(+2.17%)
Aug 11, 2017 12284000000 12598400000 12284000000 12556500000 0 +62900000.00(+0.50%)
Aug 10, 2017 12430700000 12556500000 12346900000 12493600000 0 +83800000.00(+0.68%)
Aug 09, 2017 12766100000 12766100000 12388800000 12409800000 0 -356300000.00(-2.79%)
Aug 08, 2017 13143400000 13248200000 12640300000 12766100000 0 -461200000.00(-3.49%)
Aug 07, 2017 13122500000 13269200000 13038600000 13227300000 0 +104800000.00(+0.80%)
Aug 04, 2017 12640300000 13122500000 12409800000 13122500000 0 +272500000.00(+2.12%)
Aug 03, 2017 13059600000 13185400000 12724200000 12850000000 0 -188600000.00(-1.45%)
Aug 02, 2017 13269200000 13269200000 12954800000 13038600000 0 -230600000.00(-1.74%)
Aug 01, 2017 13227300000 13309000000 13038600000 13269200000 0 +83800000.00(+0.64%)
Jul 31, 2017 13290200000 13374000000 12975700000 13185400000 0 -146700000.00(-1.10%)
Jul 28, 2017 13164400000 13374000000 13101500000 13332100000 0 +146700000.00(+1.11%)
Jul 27, 2017 12891900000 13237800000 12850000000 13185400000 0 +293500000.00(+2.28%)
Jul 26, 2017 13164400000 13165000000 12891900000 12891900000 0 -167700000.00(-1.28%)
Jul 25, 2017 12829000000 13122500000 12829000000 13059600000 0 +293500000.00(+2.30%)
Jul 24, 2017 12891900000 12975700000 12598400000 12766100000 0 -104800000.00(-0.81%)
Jul 21, 2017 13457900000 13457900000 12850000000 12870900000 0 -440200000.00(-3.31%)
Jul 20, 2017 13583600000 13583600000 13227300000 13311100000 0 -293500000.00(-2.16%)
Jul 19, 2017 13395000000 13604600000 13321600000 13604600000 0 +146700000.00(+1.09%)
Jul 18, 2017 13269200000 13625600000 13248200000 13457900000 0 +125800000.00(+0.94%)
Jul 17, 2017 12829000000 13395000000 12724200000 13332100000 0 +419300000.00(+3.25%)
Jul 14, 2017 12745100000 12923300000 12724200000 12912800000 0 +146700000.00(+1.15%)
Jul 13, 2017 12682300000 12808000000 12582100000 12766100000 0 +41900000.00(+0.33%)
Jul 12, 2017 12745100000 12975700000 12598400000 12724200000 0 +62900000.00(+0.50%)
Jul 11, 2017 12409800000 12682300000 12346900000 12661300000 0 +272500000.00(+2.20%)
Jul 10, 2017 12640300000 12755600000 12388800000 12388800000 0 -272500000.00(-2.15%)
Jul 07, 2017 12619400000 12787100000 12535500000 12661300000 0 +83800000.00(+0.67%)
Jul 06, 2017 12808000000 12891900000 12535500000 12577500000 0 -314400000.00(-2.44%)
Jul 05, 2017 13017700000 13080500000 12745100000 12891900000 0 -230600000.00(-1.76%)
Jul 03, 2017 12724200000 13185400000 12703200000 13122500000 0 +377400000.00(+2.96%)
Jun 30, 2017 12933800000 13038600000 12598400000 12745100000 0 -188700000.00(-1.46%)
Jun 29, 2017 13080500000 13185400000 12745100000 12933800000 0 -146700000.00(-1.12%)
Jun 28, 2017 13080500000 13363500000 13070100000 13080500000 0 +0.00(+0.00%)
Jun 27, 2017 -243440000000 -244925000000 -234905000000 -235276000000 0 +0.00(+0.00%)
Jun 26, 2017 -238616000000 -243811000000 -237503000000 -243811000000 0 +0.00(+0.00%)
Jun 23, 2017 -236018000000 -237874000000 -234163000000 -237132000000 0 +0.00(+0.00%)
Jun 22, 2017 -232678000000 -237874000000 -232678000000 -235647000000 0 +0.00(+0.00%)
Jun 21, 2017 -241214000000 -241585000000 -232678000000 -233049000000 0 +0.00(+0.00%)
Jun 20, 2017 -243440000000 -245296000000 -237874000000 -241214000000 0 +0.00(+0.00%)
Jun 19, 2017 -238987000000 -245667000000 -238616000000 -243811000000 0 +0.00(+0.00%)
Jun 16, 2017 -237503000000 -240842000000 -237503000000 -239358000000 0 +0.00(+0.00%)
Jun 15, 2017 -238245000000 -243440000000 -237503000000 -239358000000 0 +0.00(+0.00%)
Jun 14, 2017 -245667000000 -246409000000 -239544000000 -240842000000 0 +0.00(+0.00%)
Jun 13, 2017 -245296000000 -248264000000 -238727000000 -244925000000 0 +0.00(+0.00%)
Jun 12, 2017 -247893000000 -253089000000 -243069000000 -245296000000 0 +0.00(+0.00%)
Jun 09, 2017 -241214000000 -249007000000 -238987000000 -247522000000 0 +0.00(+0.00%)
Jun 08, 2017 -231936000000 -241956000000 -230452000000 -241214000000 0 +0.00(+0.00%)
Jun 07, 2017 -233049000000 -235276000000 -231565000000 -232678000000 0 +0.00(+0.00%)
Jun 06, 2017 -231565000000 -236760000000 -229710000000 -233792000000 0 +0.00(+0.00%)
Jun 05, 2017 -237503000000 -237874000000 -232307000000 -233049000000 0 +0.00(+0.00%)
Jun 02, 2017 -233421000000 -240100000000 -233421000000 -237874000000 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.