Breaking News Bar

Business News and Information

Ashford Hospitality Trust Inc (NY: AHT )

2.730 USD -0.040 (-1.44%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.840 2.850 2.510 2.730 8,120,000 -0.04(-1.44%)
Jan 14, 2021 2.570 3.050 2.540 2.770 14,592,642 +0.28(+11.24%)
Jan 13, 2021 2.400 2.550 2.370 2.490 4,894,098 +0.13(+5.51%)
Jan 12, 2021 2.270 2.460 2.250 2.360 5,541,674 +0.10(+4.42%)
Jan 11, 2021 2.290 2.300 2.180 2.260 5,250,137 -0.11(-4.64%)
Jan 08, 2021 2.430 2.450 2.320 2.370 4,963,300 -0.03(-1.25%)
Jan 07, 2021 2.470 2.480 2.330 2.400 4,269,647 -0.03(-1.23%)
Jan 06, 2021 2.390 2.570 2.350 2.430 5,315,319 +0.02(+0.83%)
Jan 05, 2021 2.400 2.470 2.320 2.410 4,426,486 +0.04(+1.69%)
Jan 04, 2021 2.660 2.670 2.320 2.370 6,124,000 -0.22(-8.49%)
Dec 31, 2020 2.590 2.590 2.590 4,382,625 -0.01(-0.38%)
Dec 30, 2020 2.700 2.760 2.550 2.600 4,382,625 -0.16(-5.80%)
Dec 29, 2020 3.000 3.020 2.650 2.760 6,353,732 -0.20(-6.76%)
Dec 28, 2020 2.720 3.170 2.700 2.960 18,435,350 +0.60(+25.42%)
Dec 24, 2020 2.550 2.600 2.280 2.360 5,897,800 -0.22(-8.53%)
Dec 23, 2020 2.360 2.720 2.270 2.580 10,738,395 +0.14(+5.74%)
Dec 22, 2020 3.310 3.450 2.110 2.440 24,592,995 -1.07(-30.48%)
Dec 21, 2020 3.480 3.650 3.380 3.510 5,140,707 -0.23(-6.15%)
Dec 18, 2020 3.750 3.780 3.610 3.740 6,096,800 -0.03(-0.80%)
Dec 17, 2020 3.720 3.870 3.610 3.770 3,262,203 -0.03(-0.79%)
Dec 16, 2020 3.550 3.840 3.530 3.800 4,207,231 +0.10(+2.70%)
Dec 15, 2020 3.610 3.700 3.260 3.700 7,527,150 +0.00(+0.00%)
Dec 14, 2020 4.140 4.180 3.670 3.700 8,223,724 -0.18(-4.64%)
Dec 11, 2020 4.300 4.300 3.700 3.880 12,741,100 -0.10(-2.51%)
Dec 10, 2020 3.520 4.050 3.500 3.980 11,777,602 +0.40(+11.17%)
Dec 09, 2020 3.500 3.860 3.410 3.580 14,661,284 +0.44(+14.01%)
Dec 08, 2020 2.740 3.360 2.740 3.140 13,103,056 +0.41(+15.02%)
Dec 07, 2020 2.630 2.730 2.520 2.730 4,201,337 +0.00(+0.00%)
Dec 04, 2020 2.800 2.850 2.530 2.730 8,329,500 +0.11(+4.20%)
Dec 03, 2020 2.310 2.840 2.310 2.620 12,464,541 +0.31(+13.42%)
Dec 02, 2020 2.450 2.570 2.200 2.310 12,592,218 +0.20(+9.48%)
Dec 01, 2020 2.740 2.840 2.110 2.110 11,170,116 -0.54(-20.38%)
Nov 30, 2020 3.060 3.070 2.650 2.650 7,271,795 -0.18(-6.36%)
Nov 27, 2020 2.980 3.000 2.810 2.830 4,753,000 -0.15(-5.03%)
Nov 25, 2020 3.730 3.950 2.780 2.980 11,952,500 -0.77(-20.53%)
Nov 24, 2020 3.900 5.010 3.690 3.750 8,453,754 +0.09(+2.46%)
Nov 23, 2020 3.110 3.690 3.110 3.660 8,558,977 -0.34(-8.50%)
Nov 20, 2020 4.460 4.690 3.910 4.000 2,202,700 -0.25(-5.88%)
Nov 19, 2020 4.520 4.790 4.160 4.250 3,228,629 -0.38(-8.21%)
Nov 18, 2020 5.640 5.820 4.560 4.630 23,761,646 +0.18(+4.04%)
Nov 17, 2020 3.810 4.490 3.670 4.450 5,066,230 +0.43(+10.70%)
Nov 16, 2020 4.100 4.490 3.610 4.020 14,958,203 +0.72(+21.82%)
Nov 13, 2020 2.650 3.660 2.600 3.300 12,207,300 +0.76(+29.92%)
Nov 12, 2020 2.890 3.160 2.500 2.540 3,091,293 -0.49(-16.17%)
Nov 11, 2020 3.820 3.860 3.000 3.030 3,627,921 -1.05(-25.74%)
Nov 10, 2020 4.350 4.650 3.450 4.080 11,910,965 -0.65(-13.74%)
Nov 09, 2020 1.790 5.350 1.770 4.730 94,489,094 +3.29(+228.45%)
Nov 06, 2020 1.480 1.480 1.440 1.440 190,400 +0.00(+0.01%)
Nov 05, 2020 1.430 1.480 1.300 1.440 471,139 -0.03(-2.04%)
Nov 04, 2020 1.530 1.530 1.460 1.470 267,297 -0.07(-4.55%)
Nov 03, 2020 1.400 1.590 1.400 1.540 943,159 +0.11(+7.69%)
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.
 
bottom clear