Stock Quote

Ashford Hospitality Trust Inc (NY: AHT )

12.96 USD -0.31 (-2.35%)
Streaming Delayed Price Updated: 1:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 12.76 13.28 12.45 13.27 1,886,585 +0.44(+3.43%)
Oct 22, 2021 13.12 13.14 12.76 12.83 2,087,994 -0.35(-2.66%)
Oct 21, 2021 13.27 13.57 13.02 13.18 1,904,725 -0.14(-1.05%)
Oct 20, 2021 13.56 13.58 13.16 13.32 2,006,978 -0.24(-1.77%)
Oct 19, 2021 13.64 13.76 13.33 13.56 1,808,479 -0.07(-0.51%)
Oct 18, 2021 14.03 14.23 13.56 13.63 1,989,912 -0.46(-3.26%)
Oct 15, 2021 13.93 14.58 13.86 14.09 2,165,701 +0.39(+2.85%)
Oct 14, 2021 13.80 14.17 13.64 13.70 1,975,732 +0.06(+0.44%)
Oct 13, 2021 14.17 14.20 13.38 13.64 3,664,868 -0.65(-4.55%)
Oct 12, 2021 14.12 14.32 13.74 14.29 1,662,033 +0.15(+1.06%)
Oct 11, 2021 14.21 14.52 14.00 14.14 1,354,273 -0.11(-0.77%)
Oct 08, 2021 14.03 14.75 13.92 14.25 1,552,310 +0.19(+1.35%)
Oct 07, 2021 14.05 14.72 13.84 14.06 1,914,983 -0.01(-0.07%)
Oct 06, 2021 13.64 14.09 13.28 14.07 2,543,733 +0.04(+0.29%)
Oct 05, 2021 14.51 14.56 13.60 14.03 2,528,724 -0.32(-2.23%)
Oct 04, 2021 15.90 16.09 14.28 14.35 3,247,883 -1.44(-9.12%)
Oct 01, 2021 15.02 16.01 14.96 15.79 3,008,112 +1.07(+7.27%)
Sep 30, 2021 15.01 15.07 14.40 14.72 2,161,555 -0.23(-1.54%)
Sep 29, 2021 15.48 15.56 14.82 14.95 2,163,793 -0.65(-4.17%)
Sep 28, 2021 16.19 16.44 15.41 15.60 3,051,339 -0.65(-4.00%)
Sep 27, 2021 15.91 17.21 15.90 16.25 2,720,242 +0.49(+3.11%)
Sep 24, 2021 15.43 15.91 15.06 15.76 2,317,111 +0.26(+1.68%)
Sep 23, 2021 15.28 15.59 15.04 15.50 3,513,399 +0.52(+3.47%)
Sep 22, 2021 14.42 15.33 14.42 14.98 2,113,749 +0.57(+3.96%)
Sep 21, 2021 13.71 14.59 13.71 14.41 2,519,222 +0.67(+4.88%)
Sep 20, 2021 13.40 14.10 13.06 13.74 2,612,103 -0.13(-0.94%)
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%)
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.