Historical Data for Ashford Hospitality Trust Inc (AHT)

$ 0.695   -0.06 (-7.95%) Volume: 2.78m 7:00 PM EDT Jul 2, 2020
After Hours:  $ 0.701   0.006 (+0.86%) Volume: 4.96k 7:58 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 0.75 0.7665 0.69 0.695 2.78m -0.06 -7.95% 0.695 1.98m 4,843
07/01/20 0.7299 0.81 0.7299 0.755 3.15m 0.0324 4.48% 0.755 2.42m 7,219
06/30/20 0.8265 0.839 0.72 0.7226 3.87m -0.1373 -15.97% 0.7226 2.95m 9,742
06/29/20 0.7029 0.9199 0.695 0.8599 5.87m 0.1725 25.09% 0.8599 4.78m 11,645
06/26/20 0.6718 0.6984 0.6512 0.6874 12.6m 0.0093 1.37% 0.6874 8.61m 8,219
06/25/20 0.69 0.7032 0.661 0.6781 4.52m -0.0201 -2.88% 0.6781 3.04m 11,202
06/24/20 0.7665 0.7665 0.671 0.6982 2.97m -0.0218 -3.03% 0.6982 2.06m 10,078
06/23/20 0.8194 0.8299 0.72 0.72 2.75m -0.0617 -7.89% 0.72 2.04m 7,966
06/22/20 0.84 0.868 0.77 0.7817 1.73m -0.0584 -6.95% 0.7817 1.38m 5,636
06/19/20 0.9162 0.9399 0.7948 0.8401 8.59m -0.0479 -5.39% 0.8401 7.23m 10,238
06/18/20 0.90 0.96 0.88 0.888 1.52m -0.0178 -1.97% 0.888 1.39m 5,155
06/17/20 1.02 1.04 0.9001 0.9058 1.95m -0.0942 -9.42% 0.9058 1.85m 6,408
06/16/20 1.08 1.08 0.9511 1.00 1.81m 0.0844 9.22% 1.00 1.83m 3,818
06/15/20 0.87 0.9772 0.82011 0.9156 1.65m 0.0156 1.73% 0.9156 1.5m 5,418
06/12/20 1.05 1.07 0.8995 0.90 3.07m -0.0001 -0.01% 0.90 2.98m 8,318
06/11/20 0.92 1.07 0.84 0.9001 2.45m -0.1699 -15.88% 0.9001 2.35m 6,376
06/10/20 1.51 1.518 1.03 1.07 4.12m -0.45 -29.61% 1.07 4.92m 8,787
06/09/20 1.64 1.80 1.46 1.52 2.83m -0.21 -12.14% 1.52 4.44m 8,092
06/08/20 1.23 1.88 1.23 1.73 4.95m 0.65 60.19% 1.73 8.08m 12,990
06/05/20 1.05 1.25 1.05 1.08 2.8m 0.1767 19.56% 1.08 3.22m 7,210
06/04/20 0.80 0.9299 0.80 0.9033 2.06m 0.1192 15.20% 0.9033 1.81m 6,503