Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.010 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.660	6.910	6.620	6.890	314,908	+0.27(+4.08%)
Jan 30, 2023	6.600	6.740	6.450	6.620	285,080	-0.03(-0.45%)
Jan 27, 2023	6.420	6.735	6.340	6.650	407,044	+0.18(+2.78%)
Jan 26, 2023	6.360	6.540	6.200	6.470	395,477	+0.18(+2.86%)
Jan 25, 2023	6.000	6.335	5.810	6.290	375,118	+0.23(+3.80%)
Jan 24, 2023	6.310	6.310	6.040	6.060	258,423	-0.17(-2.73%)
Jan 23, 2023	6.150	6.250	6.020	6.230	305,779	+0.14(+2.30%)
Jan 20, 2023	5.810	6.090	5.640	6.090	520,423	+0.36(+6.28%)
Jan 19, 2023	5.600	5.810	5.520	5.730	316,946	+0.03(+0.53%)
Jan 18, 2023	5.900	5.980	5.623	5.700	271,140	-0.13(-2.23%)
Jan 17, 2023	5.760	5.935	5.600	5.830	371,418	+0.00(+0.00%)
Jan 13, 2023	5.640	5.930	5.580	5.830	456,067	+0.09(+1.57%)
Jan 12, 2023	5.620	5.880	5.479	5.740	682,831	+0.32(+5.90%)
Jan 11, 2023	5.090	5.480	5.060	5.420	932,316	+0.48(+9.72%)
Jan 10, 2023	4.530	4.990	4.480	4.940	572,470	+0.37(+8.10%)
Jan 09, 2023	4.420	4.710	4.330	4.570	707,796	+0.25(+5.79%)
Jan 06, 2023	4.230	4.400	4.110	4.320	613,571	+0.19(+4.60%)
Jan 05, 2023	4.400	4.400	4.110	4.130	449,600	-0.26(-5.92%)
Jan 04, 2023	4.370	4.585	4.320	4.390	526,579	+0.06(+1.39%)

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.