Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

6.470 +0.180 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 4.570 4.710 4.310 4.330 445,356 -0.14(-3.13%)
Dec 30, 2022 4.290 4.570 4.270 4.470 473,230 +0.12(+2.76%)
Dec 29, 2022 4.160 4.395 4.145 4.350 420,883 +0.19(+4.57%)
Dec 28, 2022 4.230 4.340 4.090 4.160 631,528 -0.09(-2.12%)
Dec 27, 2022 4.560 4.600 4.240 4.250 490,333 -0.30(-6.59%)
Dec 23, 2022 4.530 4.717 4.440 4.550 374,665 +0.08(+1.79%)
Dec 22, 2022 4.700 4.710 4.370 4.470 636,557 -0.28(-5.89%)
Dec 21, 2022 5.100 5.150 4.735 4.750 683,137 -0.30(-5.94%)
Dec 20, 2022 5.090 5.220 5.010 5.050 361,395 -0.10(-1.94%)
Dec 19, 2022 5.280 5.320 5.085 5.150 410,608 -0.10(-1.90%)
Dec 16, 2022 5.170 5.300 5.090 5.250 622,572 +0.00(+0.00%)
Dec 15, 2022 5.500 5.580 5.210 5.250 928,154 -0.34(-6.08%)
Dec 14, 2022 5.800 5.850 5.520 5.590 538,887 -0.22(-3.79%)
Dec 13, 2022 6.200 6.250 5.740 5.810 419,802 -0.15(-2.52%)
Dec 12, 2022 5.980 6.030 5.880 5.960 252,868 +0.04(+0.68%)
Dec 09, 2022 5.690 6.015 5.600 5.920 503,940 +0.23(+4.04%)
Dec 08, 2022 5.950 6.100 5.670 5.690 279,719 -0.18(-3.07%)
Dec 07, 2022 6.040 6.200 5.775 5.870 515,983 -0.22(-3.61%)
Dec 06, 2022 6.040 6.110 5.920 6.090 284,121 +0.06(+1.00%)
Dec 05, 2022 6.390 6.500 6.010 6.030 722,410 -0.41(-6.37%)
Dec 02, 2022 6.280 6.510 6.200 6.440 315,819 +0.07(+1.10%)
Dec 01, 2022 6.510 6.760 6.340 6.370 375,294 -0.14(-2.15%)
Nov 30, 2022 6.410 6.620 6.190 6.510 388,579 +0.18(+2.84%)
Nov 29, 2022 6.220 6.368 6.193 6.330 160,673 +0.07(+1.12%)
Nov 28, 2022 6.480 6.505 6.205 6.260 305,590 -0.30(-4.57%)
Nov 25, 2022 6.460 6.605 6.460 6.560 219,197 +0.05(+0.77%)
Nov 23, 2022 6.620 6.650 6.415 6.510 260,923 -0.15(-2.25%)
Nov 22, 2022 6.670 6.690 6.470 6.660 235,628 +0.00(+0.00%)
Nov 21, 2022 6.660 6.730 6.500 6.660 250,162 -0.09(-1.33%)
Nov 18, 2022 6.950 6.950 6.635 6.750 225,921 +0.06(+0.90%)
Nov 17, 2022 6.530 6.845 6.410 6.690 372,247 +0.02(+0.30%)
Nov 16, 2022 6.850 6.850 6.575 6.670 273,923 -0.23(-3.33%)
Nov 15, 2022 6.890 7.230 6.820 6.900 416,156 +0.13(+1.92%)
Nov 14, 2022 6.990 7.001 6.690 6.770 399,240 -0.35(-4.92%)
Nov 11, 2022 6.590 7.290 6.590 7.120 444,092 +0.50(+7.55%)
Nov 10, 2022 6.610 6.900 6.505 6.620 570,923 +0.39(+6.26%)
Nov 09, 2022 6.250 6.400 6.090 6.230 330,219 -0.06(-0.95%)
Nov 08, 2022 6.170 6.500 6.070 6.290 372,753 +0.10(+1.62%)
Nov 07, 2022 6.330 6.380 6.010 6.190 436,287 -0.21(-3.28%)
Nov 04, 2022 6.300 6.480 6.050 6.400 482,306 +0.21(+3.39%)
Nov 03, 2022 6.600 6.610 6.075 6.190 620,968 -0.47(-7.06%)
Nov 02, 2022 7.820 6.660 6.660 894,879 -1.22(-15.48%)
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.