Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.240 -0.040 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.280 1.300 1.240 1.240 388,336 -0.04(-3.13%)
May 24, 2024 1.240 1.303 1.240 1.280 232,547 +0.02(+1.59%)
May 23, 2024 1.290 1.300 1.240 1.260 242,944 -0.01(-0.79%)
May 22, 2024 1.320 1.320 1.260 1.270 239,514 -0.04(-3.05%)
May 21, 2024 1.290 1.320 1.260 1.310 336,012 +0.01(+0.77%)
May 20, 2024 1.280 1.300 1.280 1.300 199,814 +0.00(+0.00%)
May 17, 2024 1.310 1.340 1.270 1.300 248,213 -0.02(-1.52%)
May 16, 2024 1.370 1.370 1.310 1.320 186,459 +0.00(+0.00%)
May 15, 2024 1.370 1.385 1.260 1.320 393,412 -0.03(-2.22%)
May 14, 2024 1.320 1.370 1.300 1.350 694,126 +0.03(+2.27%)
May 13, 2024 1.330 1.350 1.290 1.320 395,157 +0.00(+0.00%)
May 10, 2024 1.210 1.353 1.200 1.320 626,842 +0.09(+7.32%)
May 09, 2024 1.220 1.240 1.170 1.230 333,856 +0.03(+2.50%)
May 08, 2024 1.190 1.240 1.150 1.200 359,292 -0.03(-2.44%)
May 07, 2024 1.240 1.250 1.230 1.230 169,426 +0.00(+0.00%)
May 06, 2024 1.250 1.280 1.210 1.230 159,193 -0.01(-0.81%)
May 03, 2024 1.250 1.265 1.200 1.240 331,029 +0.00(+0.00%)
May 02, 2024 1.250 1.277 1.230 1.240 192,465 +0.02(+1.64%)
May 01, 2024 1.220 1.250 1.180 1.220 356,964 +0.05(+4.27%)
Apr 30, 2024 1.220 1.220 1.140 1.170 297,886 -0.04(-3.31%)
Apr 29, 2024 1.180 1.220 1.180 1.210 207,555 +0.01(+0.83%)
Apr 26, 2024 1.190 1.220 1.160 1.200 282,370 +0.02(+1.69%)
Apr 25, 2024 1.250 1.262 1.150 1.180 791,951 -0.09(-7.09%)
Apr 24, 2024 1.280 1.290 1.230 1.270 464,520 -0.01(-0.78%)
Apr 23, 2024 1.290 1.325 1.260 1.280 344,702 -0.03(-2.29%)
Apr 22, 2024 1.330 1.345 1.270 1.310 258,740 +0.00(+0.00%)
Apr 19, 2024 1.290 1.350 1.280 1.310 485,161 -0.01(-0.76%)
Apr 18, 2024 1.340 1.355 1.310 1.320 75,550 +0.01(+0.76%)
Apr 17, 2024 1.320 1.340 1.300 1.310 137,858 -0.03(-2.24%)
Apr 16, 2024 1.310 1.340 1.270 1.340 367,796 +0.02(+1.52%)
Apr 15, 2024 1.410 1.420 1.300 1.320 267,488 -0.11(-7.69%)
Apr 12, 2024 1.460 1.470 1.360 1.430 282,623 -0.05(-3.38%)
Apr 11, 2024 1.460 1.490 1.430 1.480 635,980 +0.08(+5.71%)
Apr 10, 2024 1.400 1.405 1.320 1.400 281,443 +0.01(+0.72%)
Apr 09, 2024 1.370 1.410 1.360 1.390 417,852 +0.02(+1.46%)
Apr 08, 2024 1.330 1.410 1.310 1.370 454,468 +0.05(+3.79%)
Apr 05, 2024 1.290 1.330 1.280 1.320 221,826 +0.00(+0.00%)
Apr 04, 2024 1.330 1.340 1.280 1.320 259,306 +0.02(+1.54%)
Apr 03, 2024 1.350 1.350 1.290 1.300 235,047 -0.01(-0.76%)
Apr 02, 2024 1.340 1.340 1.260 1.310 284,885 -0.01(-0.76%)
Apr 01, 2024 1.370 1.370 1.300 1.320 503,952 -0.05(-3.65%)
Mar 28, 2024 1.320 1.375 1.375 1.370 368,742 +0.05(+3.79%)
Mar 27, 2024 1.290 1.320 1.280 1.320 263,850 +0.04(+3.13%)
Mar 26, 2024 1.330 1.330 1.280 1.280 372,850 -0.03(-2.29%)
Mar 25, 2024 1.330 1.360 1.290 1.310 262,973 +0.00(+0.00%)
Mar 22, 2024 1.300 1.343 1.280 1.310 419,999 +0.00(+0.00%)
Mar 21, 2024 1.360 1.360 1.300 1.310 345,211 -0.01(-0.76%)
Mar 20, 2024 1.300 1.349 1.300 1.320 343,424 -0.01(-0.75%)
Mar 19, 2024 1.350 1.360 1.300 1.330 383,677 -0.03(-2.21%)
Mar 18, 2024 1.380 1.420 1.315 1.360 424,012 -0.02(-1.45%)
Mar 15, 2024 1.350 1.430 1.310 1.380 5,022,235 +0.02(+1.47%)
Mar 14, 2024 1.350 1.380 1.340 1.360 337,649 +0.00(+0.00%)
Mar 13, 2024 1.400 1.420 1.350 1.360 440,596 -0.05(-3.55%)
Mar 12, 2024 1.450 1.470 1.400 1.410 578,138 -0.06(-4.08%)
Mar 11, 2024 1.480 1.500 1.450 1.470 312,186 -0.04(-2.65%)
Mar 08, 2024 1.510 1.540 1.480 1.510 492,719 -0.01(-0.66%)
Mar 07, 2024 1.590 1.590 1.500 1.520 512,913 -0.04(-2.56%)
Mar 06, 2024 1.560 1.570 1.510 1.560 688,951 +0.04(+2.63%)
Mar 05, 2024 1.550 1.590 1.510 1.520 514,966 -0.06(-3.80%)
Mar 04, 2024 1.710 1.720 1.550 1.580 680,974 -0.16(-9.20%)
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.