Breaking News Bar

Business News and Information

Ashford Hospitality Trust Inc (NY: AHT )

3.270 USD -0.160 (-4.66%)
Official Closing Price Updated: 7:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 3.640 3.650 3.230 3.270 8,397,287 -0.16(-4.66%)
Feb 26, 2021 3.770 3.820 3.400 3.430 8,348,500 -0.28(-7.55%)
Feb 25, 2021 4.060 4.150 3.630 3.710 10,498,961 -0.26(-6.55%)
Feb 24, 2021 3.830 4.150 3.800 3.970 10,224,630 +0.22(+5.87%)
Feb 23, 2021 3.730 3.860 3.300 3.750 9,844,172 -0.15(-3.85%)
Feb 22, 2021 3.920 4.390 3.810 3.900 17,945,795 +0.14(+3.72%)
Feb 19, 2021 3.460 3.890 3.410 3.760 15,818,900 +0.30(+8.67%)
Feb 18, 2021 3.290 3.470 3.180 3.460 6,511,580 +0.02(+0.58%)
Feb 17, 2021 3.610 3.630 3.360 3.440 6,269,025 -0.17(-4.71%)
Feb 16, 2021 3.550 3.610 3.380 3.610 8,786,785 +0.21(+6.18%)
Feb 12, 2021 3.120 3.430 3.100 3.400 7,691,900 +0.23(+7.26%)
Feb 11, 2021 3.210 3.340 3.050 3.170 5,472,075 -0.06(-1.86%)
Feb 10, 2021 3.410 3.500 3.100 3.230 9,433,326 -0.01(-0.31%)
Feb 09, 2021 3.020 3.250 2.920 3.240 9,174,692 +0.23(+7.64%)
Feb 08, 2021 2.960 3.090 2.900 3.010 6,768,661 +0.13(+4.51%)
Feb 05, 2021 3.000 3.000 2.815 2.880 6,602,100 -0.05(-1.71%)
Feb 04, 2021 3.030 3.120 2.840 2.930 5,974,789 -0.02(-0.68%)
Feb 03, 2021 2.720 3.040 2.700 2.950 6,969,129 +0.25(+9.26%)
Feb 02, 2021 2.920 2.940 2.660 2.700 7,215,723 -0.22(-7.53%)
Feb 01, 2021 3.050 3.060 2.830 2.920 4,340,876 +0.00(+0.00%)
Jan 29, 2021 3.260 3.290 2.770 2.920 8,635,900 -0.26(-8.18%)
Jan 28, 2021 3.470 3.750 3.040 3.180 9,232,225 -0.31(-8.88%)
Jan 27, 2021 3.440 3.780 3.170 3.490 16,093,262 +0.26(+8.05%)
Jan 26, 2021 3.100 3.360 2.980 3.230 14,161,397 +0.31(+10.62%)
Jan 25, 2021 2.710 3.000 2.610 2.920 11,359,848 +0.25(+9.36%)
Jan 22, 2021 2.650 2.710 2.570 2.670 3,469,800 +0.03(+1.14%)
Jan 21, 2021 2.750 2.760 2.590 2.640 4,723,073 -0.08(-2.94%)
Jan 20, 2021 2.860 2.860 2.670 2.720 3,659,756 -0.11(-3.89%)
Jan 19, 2021 2.900 2.910 2.740 2.830 5,672,858 +0.10(+3.66%)
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%)
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