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 (%)
Jan 30, 2009 49.75 52.57 47.98 50.10 0 +0.00(+0.00%)
Jan 29, 2009 52.22 52.57 49.40 50.10 19,564 -3.18(-5.96%)
Jan 28, 2009 53.63 54.69 52.92 53.28 15,538 +1.06(+2.03%)
Jan 27, 2009 50.10 54.33 50.10 52.22 20,288 -1.06(-1.99%)
Jan 26, 2009 51.16 59.98 51.16 53.28 42,292 +0.35(+0.67%)
Jan 23, 2009 47.98 55.04 47.98 52.92 27,846 +2.82(+5.63%)
Jan 22, 2009 49.04 51.16 47.98 50.10 14,153 -0.35(-0.70%)
Jan 21, 2009 48.34 51.86 46.57 50.45 30,107 +4.59(+10.00%)
Jan 20, 2009 45.51 52.22 43.04 45.87 22,903 -0.35(-0.76%)
Jan 16, 2009 45.87 47.98 44.81 46.22 10,593 +0.35(+0.77%)
Jan 15, 2009 45.87 46.22 41.99 45.87 19,058 +0.00(+0.00%)
Jan 14, 2009 46.22 46.93 44.10 45.87 13,243 -1.41(-2.98%)
Jan 13, 2009 45.87 47.28 44.10 47.28 25,601 +1.76(+3.88%)
Jan 12, 2009 46.22 51.16 45.51 45.51 22,318 -0.35(-0.77%)
Jan 09, 2009 57.86 57.86 45.16 45.87 34,109 -9.88(-17.72%)
Jan 08, 2009 57.51 58.22 55.39 55.75 21,309 -2.12(-3.66%)
Jan 07, 2009 53.28 58.92 51.16 57.86 43,149 +3.53(+6.49%)
Jan 06, 2009 47.63 56.80 47.28 54.33 37,610 +7.41(+15.79%)
Jan 05, 2009 47.63 48.69 42.34 46.93 20,514 -0.71(-1.48%)
Jan 02, 2009 40.57 49.04 40.57 47.63 0 +7.06(+17.39%)
Jan 01, 2009 37.05 43.40 37.05 40.57 0 +0.00(+0.00%)
Dec 31, 2008 37.05 43.40 37.05 40.57 44,496 +3.18(+8.49%)
Dec 30, 2008 39.16 39.52 33.17 37.40 50,706 -1.06(-2.75%)
Dec 29, 2008 45.16 47.63 38.46 38.46 32,006 -6.35(-14.17%)
Dec 26, 2008 39.52 50.81 39.52 44.81 28,949 +1.06(+2.42%)
Dec 24, 2008 45.16 45.51 43.40 43.75 10,754 -1.41(-3.13%)
Dec 23, 2008 49.40 49.75 44.10 45.16 26,848 -3.18(-6.57%)
Dec 22, 2008 53.63 53.63 45.51 48.34 33,691 -4.23(-8.05%)
Dec 19, 2008 56.80 57.16 48.34 52.57 115,931 -1.41(-2.61%)
Dec 18, 2008 54.33 57.86 47.63 53.98 30,930 -0.71(-1.29%)
Dec 17, 2008 56.45 59.27 50.45 54.69 29,790 -2.47(-4.32%)
Dec 16, 2008 53.63 57.51 50.10 57.16 27,760 +4.59(+8.72%)
Dec 15, 2008 56.45 56.45 46.93 52.57 32,611 -9.17(-14.86%)
Dec 12, 2008 61.74 66.33 58.92 61.74 29,743 -3.53(-5.41%)
Dec 11, 2008 61.74 67.39 61.74 65.27 32,442 +2.47(+3.93%)
Dec 10, 2008 62.10 63.51 58.57 62.80 31,080 +2.12(+3.49%)
Dec 09, 2008 63.51 73.03 60.33 60.69 48,381 -5.65(-8.51%)
Dec 08, 2008 59.27 66.68 56.10 66.33 40,478 +8.47(+14.63%)
Dec 05, 2008 50.10 58.57 50.10 57.86 32,650 +6.35(+12.33%)
Dec 04, 2008 50.81 53.98 50.45 51.51 24,624 -0.71(-1.35%)
Dec 03, 2008 51.51 53.98 49.40 52.22 16,574 -0.71(-1.33%)
Dec 02, 2008 56.45 59.63 50.10 52.92 26,099 -2.12(-3.85%)
Dec 01, 2008 53.28 55.04 44.46 55.04 20,484 +0.00(+0.00%)
Nov 28, 2008 52.57 55.04 51.16 55.04 17,178 +2.47(+4.70%)
Nov 26, 2008 47.63 53.63 45.51 52.57 43,943 -0.71(-1.32%)
Nov 25, 2008 48.69 53.28 47.98 53.28 29,879 +2.12(+4.14%)
Nov 24, 2008 44.10 53.28 41.99 51.16 53,698 +9.17(+21.85%)
Nov 21, 2008 35.63 47.63 35.63 41.99 55,021 +6.35(+17.82%)
Nov 20, 2008 37.05 51.16 35.28 35.63 57,951 -4.94(-12.17%)
Nov 19, 2008 47.63 49.75 40.57 40.57 39,349 -7.06(-14.81%)
Nov 18, 2008 53.28 53.28 35.28 47.63 89,273 -5.65(-10.60%)
Nov 17, 2008 56.45 56.80 52.57 53.28 36,618 -3.88(-6.79%)
Nov 14, 2008 67.74 67.74 56.45 57.16 32,145 -11.64(-16.92%)
Nov 13, 2008 65.98 68.80 59.98 68.80 32,714 +3.53(+5.41%)
Nov 12, 2008 76.56 77.97 65.27 65.27 39,681 -13.05(-16.67%)
Nov 11, 2008 72.33 84.50 66.68 78.33 38,664 +8.11(+11.56%)
Nov 10, 2008 78.33 78.33 68.80 70.21 37,576 -3.53(-4.78%)
Nov 07, 2008 70.92 73.74 58.57 73.74 46,099 +3.88(+5.56%)
Nov 06, 2008 77.62 83.62 54.69 69.86 59,890 -3.18(-4.35%)
Nov 05, 2008 84.68 90.67 70.56 73.03 56,072 -17.64(-19.46%)
Nov 04, 2008 93.50 93.50 83.27 90.67 57,131 +6.70(+7.98%)
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.