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

Ashford Hospitality Trust Inc (NY: AHT )

9.260 -0.370 (-3.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.770 9.770 9.070 9.260 49,399 -0.37(-3.84%)
Nov 21, 2024 8.800 9.690 7.520 9.630 64,243 +0.45(+4.90%)
Nov 20, 2024 8.680 9.200 8.550 9.180 43,385 +0.62(+7.24%)
Nov 19, 2024 8.580 9.118 8.080 8.560 41,288 -0.16(-1.83%)
Nov 18, 2024 9.470 9.470 8.620 8.720 69,883 -0.76(-8.02%)
Nov 15, 2024 9.470 9.740 9.326 9.480 27,590 -0.03(-0.32%)
Nov 14, 2024 9.770 9.973 9.290 9.510 52,623 -0.35(-3.55%)
Nov 13, 2024 10.80 11.00 9.576 9.860 79,450 -0.84(-7.85%)
Nov 12, 2024 9.000 11.99 9.000 10.70 128,848 +1.67(+18.49%)
Nov 11, 2024 9.270 10.00 8.940 9.030 97,489 +0.05(+0.56%)
Nov 08, 2024 7.510 9.700 7.450 8.980 182,762 +1.57(+21.19%)
Nov 07, 2024 5.790 7.798 5.790 7.410 70,045 +1.49(+25.17%)
Nov 06, 2024 6.220 6.240 5.630 5.920 48,738 -0.33(-5.28%)
Nov 05, 2024 6.050 6.368 5.910 6.250 37,773 +0.08(+1.30%)
Nov 04, 2024 6.540 6.630 6.100 6.170 24,241 -0.48(-7.22%)
Nov 01, 2024 7.150 7.150 6.620 6.650 23,733 -0.58(-8.02%)
Oct 31, 2024 6.970 7.430 6.960 7.230 63,182 +0.31(+4.48%)
Oct 30, 2024 6.000 7.150 6.000 6.920 55,279 +0.88(+14.57%)
Oct 29, 2024 6.050 6.080 5.805 6.040 64,410 -0.06(-0.98%)
Oct 28, 2024 5.730 6.330 5.310 6.100 121,945 +0.53(+9.52%)
Oct 25, 2024 5.500 5.819 5.328 5.570 29,731 +0.07(+1.31%)
Oct 24, 2024 5.300 5.543 5.202 5.498 34,049 -0.05(-0.92%)
Oct 23, 2024 5.748 5.748 5.380 5.549 23,715 -0.12(-2.06%)
Oct 22, 2024 5.590 5.849 5.400 5.666 13,265 -0.02(-0.44%)
Oct 21, 2024 6.000 6.093 5.602 5.691 46,249 -0.33(-5.43%)
Oct 18, 2024 6.200 6.200 5.905 6.018 7,838 -0.01(-0.20%)
Oct 17, 2024 6.200 6.212 6.000 6.030 15,689 -0.18(-2.93%)
Oct 16, 2024 6.212 6.212 6.008 6.212 13,857 -0.14(-2.19%)
Oct 15, 2024 6.367 6.400 6.240 6.351 6,989 +0.11(+1.71%)
Oct 14, 2024 6.100 6.458 6.090 6.244 28,184 +0.16(+2.70%)
Oct 11, 2024 5.776 6.198 5.750 6.080 72,673 +0.29(+5.10%)
Oct 10, 2024 6.150 6.179 5.336 5.785 59,935 -0.21(-3.57%)
Oct 09, 2024 6.600 6.896 5.801 5.999 81,434 -0.70(-10.50%)
Oct 08, 2024 6.900 6.997 6.600 6.703 18,471 -0.29(-4.20%)
Oct 07, 2024 7.252 7.300 6.345 6.997 21,972 -0.25(-3.50%)
Oct 04, 2024 7.358 7.358 7.007 7.251 39,056 -0.02(-0.26%)
Oct 03, 2024 7.100 7.422 7.000 7.270 20,975 -0.11(-1.54%)
Oct 02, 2024 7.100 7.461 6.900 7.384 17,731 +0.12(+1.60%)
Oct 01, 2024 7.300 7.498 7.100 7.268 16,831 -0.22(-2.89%)
Sep 30, 2024 7.600 7.797 7.102 7.484 36,663 -0.02(-0.21%)
Sep 27, 2024 8.100 8.400 7.150 7.500 162,717 -1.30(-14.77%)
Sep 26, 2024 8.700 8.899 8.532 8.800 34,829 +0.03(+0.34%)
Sep 25, 2024 9.000 9.000 8.658 8.770 9,200 +0.16(+1.82%)
Sep 24, 2024 8.400 8.998 8.400 8.613 22,142 +0.33(+4.02%)
Sep 23, 2024 8.900 9.068 8.207 8.280 32,251 -0.79(-8.69%)
Sep 20, 2024 8.750 9.300 8.750 9.068 45,619 +0.32(+3.63%)
Sep 19, 2024 8.700 9.720 8.700 8.750 46,231 +0.07(+0.78%)
Sep 18, 2024 8.700 9.116 8.201 8.682 27,256 -0.22(-2.45%)
Sep 17, 2024 8.000 9.098 8.000 8.900 41,087 +0.82(+10.18%)
Sep 16, 2024 8.000 8.100 7.776 8.078 24,193 +0.18(+2.25%)
Sep 13, 2024 8.100 8.200 7.700 7.900 38,336 -0.25(-3.08%)
Sep 12, 2024 8.500 8.500 8.050 8.151 41,809 -0.14(-1.64%)
Sep 11, 2024 8.200 8.309 8.000 8.287 16,510 +0.21(+2.65%)
Sep 10, 2024 8.420 8.560 7.500 8.073 26,088 -0.42(-4.99%)
Sep 09, 2024 8.600 9.000 8.350 8.497 18,686 +0.04(+0.44%)
Sep 06, 2024 8.734 8.999 8.402 8.460 34,541 -0.43(-4.80%)
Sep 05, 2024 8.890 9.100 8.310 8.887 43,695 -0.01(-0.11%)
Sep 04, 2024 9.000 9.397 8.601 8.897 20,619 -0.08(-0.94%)
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.