Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 260.09 271.74 255.72 255.72 17,269 -9.83(-3.70%)
Sep 29, 2011 273.56 276.09 259.36 265.55 22,793 -1.46(-0.55%)
Sep 28, 2011 252.80 272.47 249.52 267.01 44,130 +20.40(+8.27%)
Sep 27, 2011 236.92 255.94 236.92 246.61 32,562 +16.51(+7.18%)
Sep 26, 2011 222.92 230.10 216.46 230.10 14,729 +9.33(+4.23%)
Sep 23, 2011 221.84 225.07 212.87 220.76 40,117 -6.46(-2.84%)
Sep 22, 2011 223.28 234.40 220.66 227.22 31,453 -1.80(-0.78%)
Sep 21, 2011 239.79 246.61 228.66 229.02 20,546 -10.05(-4.20%)
Sep 20, 2011 245.89 253.43 239.07 239.07 27,521 -5.74(-2.35%)
Sep 19, 2011 248.76 253.79 242.66 244.81 25,101 -11.13(-4.35%)
Sep 16, 2011 259.17 262.40 249.48 255.94 33,385 -0.72(-0.28%)
Sep 15, 2011 257.02 259.17 253.79 256.66 10,790 +3.59(+1.42%)
Sep 14, 2011 255.58 257.74 246.25 253.07 17,984 +0.36(+0.14%)
Sep 13, 2011 252.35 255.22 248.04 252.71 14,695 +2.87(+1.15%)
Sep 12, 2011 246.61 258.45 244.08 249.84 17,887 -2.51(-1.00%)
Sep 09, 2011 265.27 267.43 249.48 252.35 32,729 -16.15(-6.02%)
Sep 08, 2011 274.61 278.56 264.92 268.51 17,604 -8.26(-2.98%)
Sep 07, 2011 267.43 278.92 265.99 276.76 21,769 +15.79(+6.05%)
Sep 06, 2011 257.02 264.92 254.87 260.97 14,285 -2.51(-0.95%)
Sep 02, 2011 270.30 278.20 255.22 263.48 31,429 -14.36(-5.17%)
Sep 01, 2011 290.76 296.15 277.12 277.84 26,654 -12.92(-4.44%)
Aug 31, 2011 291.48 295.43 281.07 290.76 23,808 +2.87(+1.00%)
Aug 30, 2011 286.45 290.04 280.35 287.89 19,480 -1.80(-0.62%)
Aug 29, 2011 279.27 292.20 276.40 289.69 22,348 +13.28(+4.81%)
Aug 26, 2011 259.89 278.92 254.51 276.40 17,964 +14.72(+5.62%)
Aug 25, 2011 279.27 283.22 258.99 261.69 19,294 -14.00(-5.08%)
Aug 24, 2011 268.51 281.07 266.35 275.69 14,354 +6.46(+2.40%)
Aug 23, 2011 254.87 269.58 250.56 269.22 23,095 +17.95(+7.14%)
Aug 22, 2011 272.45 272.45 244.10 251.28 25,362 -13.28(-5.02%)
Aug 19, 2011 260.97 281.43 260.97 264.56 22,126 -3.59(-1.34%)
Aug 18, 2011 291.84 294.35 262.05 268.15 37,687 -36.26(-11.91%)
Aug 17, 2011 307.63 310.86 300.10 304.40 10,518 +0.00(+0.00%)
Aug 16, 2011 306.20 308.71 297.22 304.40 18,991 -6.10(-1.97%)
Aug 15, 2011 307.99 310.50 302.61 310.50 16,866 +5.74(+1.88%)
Aug 12, 2011 310.86 314.10 296.50 304.76 29,454 +0.36(+0.12%)
Aug 11, 2011 276.40 311.22 276.40 304.40 43,580 +30.87(+11.29%)
Aug 10, 2011 277.84 284.30 253.07 273.53 53,644 -19.74(-6.73%)
Aug 09, 2011 276.40 293.27 244.10 293.27 95,010 +24.05(+8.93%)
Aug 08, 2011 276.40 288.25 245.17 269.22 83,658 -22.97(-7.86%)
Aug 05, 2011 287.17 320.92 276.76 292.20 90,468 +13.64(+4.90%)
Aug 04, 2011 374.04 374.04 265.99 278.56 129,759 -103.74(-27.14%)
Aug 03, 2011 355.38 384.09 347.48 382.30 50,411 +29.79(+8.45%)
Aug 02, 2011 391.63 397.38 347.84 352.50 33,073 -42.00(-10.65%)
Aug 01, 2011 396.66 397.02 383.38 394.50 16,960 +3.23(+0.83%)
Jul 29, 2011 399.53 402.76 365.79 391.27 49,325 -13.64(-3.37%)
Jul 28, 2011 408.50 409.58 396.66 404.91 14,416 -1.80(-0.44%)
Jul 27, 2011 420.35 423.22 399.53 406.71 17,483 -16.87(-3.98%)
Jul 26, 2011 428.61 430.04 422.14 423.58 6,168 -7.18(-1.67%)
Jul 25, 2011 433.27 437.22 429.32 430.76 8,085 -7.54(-1.72%)
Jul 22, 2011 437.58 438.66 436.14 438.30 8,532 -7.90(-1.77%)
Jul 21, 2011 446.91 453.01 444.40 446.19 12,637 +0.36(+0.08%)
Jul 20, 2011 432.91 447.27 431.12 445.83 13,709 +12.92(+2.99%)
Jul 19, 2011 430.76 437.22 427.17 432.91 14,784 +6.46(+1.52%)
Jul 18, 2011 441.53 445.83 422.86 426.45 14,177 -17.95(-4.04%)
Jul 15, 2011 440.45 445.83 436.50 444.40 11,632 +5.38(+1.23%)
Jul 14, 2011 446.55 447.99 433.27 439.01 15,533 -5.38(-1.21%)
Jul 13, 2011 449.78 453.01 443.32 444.40 9,397 -2.15(-0.48%)
Jul 12, 2011 442.60 454.81 441.53 446.55 13,274 +2.15(+0.48%)
Jul 11, 2011 445.12 450.14 443.32 444.40 16,426 -8.62(-1.90%)
Jul 08, 2011 448.71 458.04 448.71 453.01 14,698 -2.87(-0.63%)
Jul 07, 2011 458.76 461.27 454.81 455.89 12,633 +0.72(+0.16%)
Jul 06, 2011 454.09 457.32 449.43 455.17 14,668 +0.36(+0.08%)
Jul 05, 2011 455.17 463.06 451.94 454.81 25,087 +1.44(+0.32%)
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.