Breaking News Bar

Business News and Information

Ashford Hospitality Trust Inc (NY: AHT )

2.860 USD +0.340 (+13.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 2.470 2.870 2.400 2.860 23,651,372 +0.34(+13.49%)
May 06, 2021 2.830 2.830 2.400 2.520 24,912,612 -0.34(-11.89%)
May 05, 2021 3.060 3.270 2.810 2.860 30,507,456 -0.15(-4.98%)
May 04, 2021 3.100 3.170 2.690 3.010 46,650,239 -0.35(-10.42%)
May 03, 2021 3.130 3.440 3.020 3.360 108,137,087 +0.62(+22.63%)
Apr 30, 2021 2.350 2.840 2.260 2.740 49,880,400 +0.32(+13.22%)
Apr 29, 2021 2.530 2.570 2.250 2.420 25,268,004 -0.07(-2.81%)
Apr 28, 2021 1.970 2.500 1.940 2.490 48,973,214 +0.60(+31.75%)
Apr 27, 2021 1.930 1.960 1.890 1.890 6,707,620 +0.00(+0.00%)
Apr 26, 2021 1.910 1.990 1.870 1.890 9,127,952 +0.01(+0.53%)
Apr 23, 2021 1.920 1.970 1.830 1.880 12,556,200 -0.04(-2.08%)
Apr 22, 2021 2.060 2.060 1.910 1.920 10,628,337 -0.12(-5.88%)
Apr 21, 2021 1.980 2.060 1.900 2.040 8,301,515 +0.08(+4.08%)
Apr 20, 2021 2.150 2.170 1.850 1.960 23,093,937 -0.25(-11.31%)
Apr 19, 2021 2.020 2.310 1.970 2.210 26,047,891 +0.29(+15.10%)
Apr 16, 2021 1.980 2.070 1.880 1.920 11,637,000 +0.00(+0.00%)
Apr 15, 2021 2.150 2.250 1.900 1.920 17,297,812 -0.22(-10.28%)
Apr 14, 2021 2.180 2.370 2.130 2.140 9,271,120 -0.03(-1.38%)
Apr 13, 2021 2.370 2.370 2.100 2.170 18,355,826 -0.20(-8.44%)
Apr 12, 2021 2.510 2.520 2.370 2.370 7,830,591 -0.18(-7.06%)
Apr 09, 2021 2.610 2.640 2.480 2.550 8,826,400 -0.09(-3.41%)
Apr 08, 2021 2.610 2.650 2.460 2.640 11,379,704 +0.01(+0.38%)
Apr 07, 2021 2.750 2.770 2.600 2.630 9,243,152 -0.14(-5.05%)
Apr 06, 2021 2.750 2.880 2.640 2.770 12,158,412 +0.02(+0.73%)
Apr 05, 2021 2.910 2.950 2.690 2.750 8,289,980 -0.16(-5.50%)
Apr 01, 2021 2.930 3.020 2.790 2.910 8,226,800 -0.04(-1.36%)
Mar 31, 2021 2.910 3.020 2.840 2.950 5,119,255 +0.00(+0.00%)
Mar 30, 2021 2.750 2.970 2.710 2.950 5,718,619 +0.20(+7.27%)
Mar 29, 2021 2.890 2.970 2.730 2.750 7,447,772 -0.19(-6.46%)
Mar 26, 2021 3.010 3.080 2.805 2.940 6,248,600 -0.05(-1.67%)
Mar 25, 2021 2.880 3.010 2.740 2.990 8,798,480 +0.08(+2.75%)
Mar 24, 2021 3.100 3.340 2.910 2.910 10,350,820 -0.17(-5.52%)
Mar 23, 2021 3.410 3.430 2.980 3.080 10,076,541 -0.19(-5.81%)
Mar 22, 2021 3.470 3.530 3.250 3.270 9,308,898 -0.16(-4.66%)
Mar 19, 2021 3.590 3.730 3.430 3.430 7,707,300 -0.19(-5.25%)
Mar 18, 2021 3.710 3.850 3.530 3.620 8,793,020 -0.23(-5.97%)
Mar 17, 2021 3.330 3.850 3.310 3.850 11,003,276 +0.42(+12.24%)
Mar 16, 2021 3.380 3.610 3.250 3.430 10,840,485 +0.05(+1.48%)
Mar 15, 2021 3.200 3.470 3.140 3.380 13,932,451 +0.30(+9.74%)
Mar 12, 2021 3.150 3.170 2.980 3.080 8,778,400 -0.07(-2.22%)
Mar 11, 2021 3.280 3.290 3.110 3.150 6,229,473 +0.01(+0.32%)
Mar 10, 2021 3.010 3.220 3.000 3.140 8,313,938 +0.20(+6.80%)
Mar 09, 2021 3.020 3.070 2.840 2.940 9,394,945 -0.03(-1.01%)
Mar 08, 2021 2.870 3.180 2.710 2.970 13,435,025 +0.27(+10.00%)
Mar 05, 2021 2.800 2.800 2.360 2.700 11,872,300 +0.03(+1.12%)
Mar 04, 2021 3.010 3.100 2.610 2.670 17,708,478 -0.40(-13.03%)
Mar 03, 2021 3.370 3.430 2.970 3.070 12,755,214 -0.33(-9.71%)
Mar 02, 2021 3.310 3.470 3.260 3.400 5,849,893 +0.13(+3.98%)
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