Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc Common Stock (NY: AHT )

7.730 +0.450 (+6.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.130 8.090 7.130 7.730 72,561 +0.29(+3.90%)
Dec 19, 2024 7.970 8.121 7.080 7.440 70,973 -0.35(-4.49%)
Dec 18, 2024 8.350 8.737 7.790 7.790 56,163 -0.65(-7.70%)
Dec 17, 2024 8.570 8.800 8.210 8.440 51,880 +0.23(+2.80%)
Dec 16, 2024 8.190 8.361 8.070 8.210 31,700 +0.00(+0.00%)
Dec 13, 2024 8.440 8.508 8.090 8.210 49,648 -0.35(-4.09%)
Dec 12, 2024 8.750 8.950 8.473 8.560 35,534 -0.27(-3.06%)
Dec 11, 2024 8.650 8.990 8.530 8.830 43,976 +0.02(+0.23%)
Dec 10, 2024 9.000 9.015 8.710 8.810 66,261 -0.16(-1.78%)
Dec 09, 2024 8.650 9.202 8.610 8.970 39,356 +0.13(+1.47%)
Dec 06, 2024 8.510 9.280 8.510 8.840 50,742 +0.09(+1.03%)
Dec 05, 2024 9.250 9.328 8.520 8.750 95,676 -0.60(-6.42%)
Dec 04, 2024 9.400 10.13 8.880 9.350 98,184 +0.30(+3.31%)
Dec 03, 2024 9.400 9.400 8.500 9.050 68,534 +0.69(+8.25%)
Dec 02, 2024 8.770 9.030 8.250 8.360 46,240 -0.59(-6.59%)
Nov 29, 2024 8.640 9.118 8.300 8.950 40,129 +0.19(+2.17%)
Nov 27, 2024 9.000 9.200 8.680 8.760 38,936 -0.18(-2.01%)
Nov 26, 2024 9.410 9.406 8.910 8.940 26,817 -0.25(-2.72%)
Nov 25, 2024 9.280 9.650 8.900 9.190 61,493 -0.07(-0.76%)
Nov 22, 2024 9.770 9.770 9.070 9.260 49,399 -0.37(-3.84%)
Nov 21, 2024 8.800 9.690 7.520 9.630 64,243 +0.45(+4.90%)
Nov 20, 2024 8.680 9.200 8.550 9.180 43,385 +0.62(+7.24%)
Nov 19, 2024 8.580 9.118 8.080 8.560 41,288 -0.16(-1.83%)
Nov 18, 2024 9.470 9.470 8.620 8.720 69,883 -0.76(-8.02%)
Nov 15, 2024 9.470 9.740 9.326 9.480 27,590 -0.03(-0.32%)
Nov 14, 2024 9.770 9.973 9.290 9.510 52,623 -0.35(-3.55%)
Nov 13, 2024 10.80 11.00 9.576 9.860 79,450 -0.84(-7.85%)
Nov 12, 2024 9.000 11.99 9.000 10.70 128,848 +1.67(+18.49%)
Nov 11, 2024 9.270 10.00 8.940 9.030 97,489 +0.05(+0.56%)
Nov 08, 2024 7.510 9.700 7.450 8.980 182,762 +1.57(+21.19%)
Nov 07, 2024 5.790 7.798 5.790 7.410 70,045 +1.49(+25.17%)
Nov 06, 2024 6.220 6.240 5.630 5.920 48,738 -0.33(-5.28%)
Nov 05, 2024 6.050 6.368 5.910 6.250 37,773 +0.08(+1.30%)
Nov 04, 2024 6.540 6.630 6.100 6.170 24,241 -0.48(-7.22%)
Nov 01, 2024 7.150 7.150 6.620 6.650 23,733 -0.58(-8.02%)
Oct 31, 2024 6.970 7.430 6.960 7.230 63,182 +0.31(+4.48%)
Oct 30, 2024 6.000 7.150 6.000 6.920 55,279 +0.88(+14.57%)
Oct 29, 2024 6.050 6.080 5.805 6.040 64,410 -0.06(-0.98%)
Oct 28, 2024 5.730 6.330 5.310 6.100 121,945 +0.53(+9.52%)
Oct 25, 2024 5.500 5.819 5.328 5.570 29,731 +0.07(+1.31%)
Oct 24, 2024 5.300 5.543 5.202 5.498 34,049 -0.05(-0.92%)
Oct 23, 2024 5.748 5.748 5.380 5.549 23,715 -0.12(-2.06%)
Oct 22, 2024 5.590 5.849 5.400 5.666 13,265 -0.02(-0.44%)
Oct 21, 2024 6.000 6.093 5.602 5.691 46,249 -0.33(-5.43%)
Oct 18, 2024 6.200 6.200 5.905 6.018 7,838 -0.01(-0.20%)
Oct 17, 2024 6.200 6.212 6.000 6.030 15,689 -0.18(-2.93%)
Oct 16, 2024 6.212 6.212 6.008 6.212 13,857 -0.14(-2.19%)
Oct 15, 2024 6.367 6.400 6.240 6.351 6,989 +0.11(+1.71%)
Oct 14, 2024 6.100 6.458 6.090 6.244 28,184 +0.16(+2.70%)
Oct 11, 2024 5.776 6.198 5.750 6.080 72,673 +0.29(+5.10%)
Oct 10, 2024 6.150 6.179 5.336 5.785 59,935 -0.21(-3.57%)
Oct 09, 2024 6.600 6.896 5.801 5.999 81,434 -0.70(-10.50%)
Oct 08, 2024 6.900 6.997 6.600 6.703 18,471 -0.29(-4.20%)
Oct 07, 2024 7.252 7.300 6.345 6.997 21,972 -0.25(-3.50%)
Oct 04, 2024 7.358 7.358 7.007 7.251 39,056 -0.02(-0.26%)
Oct 03, 2024 7.100 7.422 7.000 7.270 20,975 -0.11(-1.54%)
Oct 02, 2024 7.100 7.461 6.900 7.384 17,731 +0.12(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.