Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.060 1.070 1.020 1.050 261,180 +0.00(+0.00%)
Jul 22, 2024 1.030 1.070 1.010 1.050 533,319 +0.08(+8.25%)
Jul 19, 2024 1.020 1.070 0.9700 0.9700 607,172 -0.07(-6.73%)
Jul 18, 2024 1.080 1.130 1.010 1.040 537,752 -0.03(-2.80%)
Jul 17, 2024 1.060 1.090 1.030 1.070 389,013 +0.00(+0.00%)
Jul 16, 2024 1.050 1.098 1.045 1.070 664,006 +0.04(+3.88%)
Jul 15, 2024 1.070 1.070 1.030 1.030 287,067 -0.04(-3.74%)
Jul 12, 2024 1.060 1.070 1.050 1.070 314,307 +0.00(+0.00%)
Jul 11, 2024 1.030 1.070 1.030 1.070 335,439 +0.05(+4.90%)
Jul 10, 2024 1.020 1.070 1.000 1.020 346,192 +0.02(+2.00%)
Jul 09, 2024 1.000 1.020 0.9600 1.000 303,966 -0.01(-0.99%)
Jul 08, 2024 1.030 1.040 0.9789 1.010 423,015 +0.01(+1.40%)
Jul 05, 2024 0.9440 1.060 0.9300 0.9961 532,724 +0.02(+2.47%)
Jul 03, 2024 0.9396 0.9721 0.9200 0.9721 244,434 +0.09(+10.09%)
Jul 02, 2024 0.9500 0.9717 0.8830 0.8830 467,282 -0.04(-4.75%)
Jul 01, 2024 0.9800 0.9898 0.9000 0.9270 274,873 -0.04(-4.58%)
Jun 28, 2024 0.8900 0.9715 0.8867 0.9715 551,965 +0.10(+11.67%)
Jun 27, 2024 0.8700 0.9310 0.8510 0.8700 232,158 -0.01(-1.05%)
Jun 26, 2024 0.9200 0.9645 0.8655 0.8792 416,916 -0.09(-8.95%)
Jun 25, 2024 0.9300 1.050 0.9200 0.9656 770,612 +0.07(+7.79%)
Jun 24, 2024 0.8300 0.9333 0.8300 0.8958 274,390 +0.08(+9.24%)
Jun 21, 2024 0.8600 0.8600 0.8200 0.8200 569,498 -0.04(-4.65%)
Jun 20, 2024 0.9400 0.9400 0.8570 0.8600 411,975 -0.04(-4.44%)
Jun 18, 2024 0.9700 0.9800 0.9000 0.9000 365,159 -0.05(-5.26%)
Jun 17, 2024 1.000 1.000 0.7700 0.9500 698,327 -0.05(-4.95%)
Jun 14, 2024 1.020 1.020 0.9700 0.9995 648,024 -0.01(-1.04%)
Jun 13, 2024 1.050 1.100 0.9700 1.010 1,169,976 -0.03(-2.88%)
Jun 12, 2024 1.140 1.140 1.035 1.040 704,912 -0.05(-4.59%)
Jun 11, 2024 1.100 1.140 1.050 1.090 359,019 -0.02(-1.80%)
Jun 10, 2024 1.090 1.125 1.050 1.110 252,044 +0.02(+1.83%)
Jun 07, 2024 1.130 1.160 1.070 1.090 569,628 -0.06(-5.22%)
Jun 06, 2024 1.150 1.180 1.140 1.150 390,237 -0.02(-1.71%)
Jun 05, 2024 1.180 1.250 1.150 1.170 222,513 +0.02(+1.74%)
Jun 04, 2024 1.180 1.190 1.150 1.150 382,731 -0.02(-1.71%)
Jun 03, 2024 1.180 1.180 1.150 1.170 179,810 +0.00(+0.00%)
May 31, 2024 1.170 1.200 1.145 1.170 296,570 -0.01(-0.85%)
May 30, 2024 1.230 1.230 1.150 1.180 287,113 -0.02(-1.67%)
May 29, 2024 1.220 1.230 1.170 1.200 683,621 -0.04(-3.23%)
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%)
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.