Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 19, 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 (%)
Jun 30, 2015 561.81 581.04 557.01 581.04 21,194 +21.29(+3.80%)
Jun 29, 2015 580.36 585.85 550.14 559.75 20,981 -21.29(-3.66%)
Jun 26, 2015 559.75 582.42 554.26 581.04 50,540 +19.23(+3.42%)
Jun 25, 2015 580.09 580.09 557.75 561.81 11,045 -18.28(-3.15%)
Jun 24, 2015 571.29 584.83 569.94 580.09 19,070 +8.80(+1.54%)
Jun 23, 2015 576.03 576.71 568.58 571.29 6,210 -5.42(-0.94%)
Jun 22, 2015 577.38 582.12 574.67 576.71 11,785 +0.68(+0.12%)
Jun 19, 2015 568.58 576.03 559.11 576.03 16,441 +8.12(+1.43%)
Jun 18, 2015 559.78 569.26 557.75 567.90 8,358 +9.48(+1.70%)
Jun 17, 2015 553.01 561.81 550.98 558.43 7,391 +5.41(+0.98%)
Jun 16, 2015 529.32 553.35 529.32 553.01 10,928 +22.34(+4.21%)
Jun 15, 2015 551.66 552.34 525.94 530.68 20,653 -20.98(-3.80%)
Jun 12, 2015 569.26 570.61 548.95 551.66 12,423 -16.92(-2.98%)
Jun 11, 2015 574.00 576.03 565.88 568.58 6,265 +0.00(+0.00%)
Jun 10, 2015 564.52 571.97 559.78 568.58 10,260 +6.09(+1.08%)
Jun 09, 2015 565.88 568.58 561.14 562.49 7,691 -4.06(-0.72%)
Jun 08, 2015 571.29 573.32 565.88 566.55 6,166 -6.77(-1.18%)
Jun 05, 2015 580.77 580.77 569.94 573.32 7,463 -10.15(-1.74%)
Jun 04, 2015 580.77 584.15 578.06 583.47 6,447 +1.35(+0.23%)
Jun 03, 2015 583.47 586.18 576.71 582.12 8,380 +0.00(+0.00%)
Jun 02, 2015 585.50 589.57 580.09 582.12 8,613 -8.80(-1.49%)
Jun 01, 2015 586.86 593.63 582.12 590.92 7,688 +8.80(+1.51%)
May 29, 2015 588.89 589.57 578.74 582.12 16,137 -8.12(-1.38%)
May 28, 2015 594.30 598.37 586.18 590.24 6,284 -3.38(-0.57%)
May 27, 2015 585.50 594.30 579.41 593.63 7,862 +8.12(+1.39%)
May 26, 2015 591.60 591.60 580.09 585.50 8,224 -7.45(-1.26%)
May 22, 2015 592.95 592.95 592.95 592.95 4,504 -2.03(-0.34%)
May 21, 2015 601.75 605.13 592.27 594.98 10,867 -6.77(-1.12%)
May 20, 2015 609.87 611.23 601.75 601.75 7,721 -6.09(-1.00%)
May 19, 2015 614.61 617.32 606.49 607.84 8,906 -7.45(-1.21%)
May 18, 2015 632.89 632.89 611.23 615.29 14,712 -17.60(-2.78%)
May 15, 2015 617.32 632.89 613.93 632.89 10,630 +15.57(+2.52%)
May 14, 2015 614.61 618.00 609.20 617.32 12,031 +8.80(+1.45%)
May 13, 2015 607.16 622.06 606.49 608.52 16,625 -0.68(-0.11%)
May 12, 2015 597.69 610.55 585.71 609.20 14,316 +9.48(+1.58%)
May 11, 2015 603.78 603.78 592.27 599.72 13,456 -4.06(-0.67%)
May 08, 2015 603.10 625.44 599.38 603.78 11,122 +6.09(+1.02%)
May 07, 2015 593.63 609.87 592.27 597.69 15,144 +6.77(+1.15%)
May 06, 2015 601.07 601.07 587.53 590.92 11,109 -5.41(-0.91%)
May 05, 2015 597.69 602.43 576.03 596.33 24,512 -3.39(-0.56%)
May 04, 2015 597.69 607.16 594.98 599.72 14,801 +2.71(+0.45%)
May 01, 2015 609.87 616.64 593.63 597.01 43,400 -16.25(-2.65%)
Apr 30, 2015 618.67 622.06 603.10 613.26 15,018 -9.48(-1.52%)
Apr 29, 2015 627.47 631.53 620.02 622.73 10,070 -11.51(-1.81%)
Apr 28, 2015 638.30 642.36 632.21 634.24 8,373 -6.77(-1.06%)
Apr 27, 2015 647.10 654.55 638.98 641.01 6,170 -3.38(-0.53%)
Apr 24, 2015 644.39 647.78 639.65 644.39 17,794 +1.35(+0.21%)
Apr 23, 2015 639.65 643.04 637.62 643.04 4,990 +2.03(+0.32%)
Apr 22, 2015 649.81 651.16 640.33 641.01 8,009 -8.80(-1.35%)
Apr 21, 2015 659.28 661.99 649.13 649.81 7,759 -7.45(-1.13%)
Apr 20, 2015 643.04 657.93 641.01 657.25 7,635 +17.60(+2.75%)
Apr 17, 2015 647.78 647.78 637.29 639.65 6,642 -14.89(-2.28%)
Apr 16, 2015 645.07 655.90 638.30 654.55 5,203 +9.48(+1.47%)
Apr 15, 2015 648.46 649.65 640.33 645.07 6,728 +0.00(+0.00%)
Apr 14, 2015 649.13 653.87 643.72 645.07 4,442 -1.35(-0.21%)
Apr 13, 2015 646.42 653.87 644.39 646.42 5,722 -2.71(-0.42%)
Apr 10, 2015 649.13 660.64 648.46 649.13 4,759 +3.38(+0.52%)
Apr 09, 2015 658.61 660.64 641.69 645.75 7,850 -15.57(-2.35%)
Apr 08, 2015 663.35 668.76 660.64 661.32 7,455 +0.00(+0.00%)
Apr 07, 2015 675.53 689.07 661.32 661.32 10,273 -15.57(-2.30%)
Apr 06, 2015 668.08 680.95 661.99 676.88 13,577 +9.48(+1.42%)
Apr 02, 2015 652.52 667.41 667.41 667.41 6,798 +16.25(+2.49%)
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.