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 31, 2008 212.05 224.39 211.69 220.87 44,867 +5.65(+2.62%)
Jan 30, 2008 211.69 225.45 211.69 215.22 40,330 +2.47(+1.16%)
Jan 29, 2008 213.10 216.63 210.63 212.75 44,489 +0.71(+0.33%)
Jan 28, 2008 210.99 213.10 208.52 212.05 39,141 -0.35(-0.17%)
Jan 25, 2008 215.57 215.57 206.75 212.40 56,097 +0.35(+0.17%)
Jan 24, 2008 209.93 216.28 208.16 212.05 65,467 +6.00(+2.91%)
Jan 23, 2008 197.58 210.99 195.11 206.05 93,710 +6.00(+3.00%)
Jan 22, 2008 182.06 206.75 182.06 200.05 67,002 +10.94(+5.78%)
Jan 21, 2008 200.40 203.22 187.00 189.11 0 +0.00(+0.00%)
Jan 18, 2008 200.40 203.22 187.00 189.11 43,563 -10.23(-5.13%)
Jan 17, 2008 203.58 224.39 197.23 199.34 83,537 +4.23(+2.17%)
Jan 16, 2008 203.22 203.93 194.76 195.11 67,295 -8.11(-3.99%)
Jan 15, 2008 209.58 209.58 202.17 203.22 37,157 -7.41(-3.52%)
Jan 14, 2008 211.69 213.81 207.81 210.63 43,365 +1.41(+0.67%)
Jan 11, 2008 210.63 218.40 208.87 209.22 49,059 -5.29(-2.47%)
Jan 10, 2008 210.63 217.34 207.11 214.51 60,018 +1.76(+0.83%)
Jan 09, 2008 219.81 220.69 208.87 212.75 53,957 -8.47(-3.83%)
Jan 08, 2008 236.39 241.33 220.87 221.22 22,087 -13.76(-5.86%)
Jan 07, 2008 232.86 237.80 224.75 234.98 38,241 +3.18(+1.37%)
Jan 04, 2008 242.03 242.39 230.75 231.80 32,819 -10.58(-4.37%)
Jan 03, 2008 250.50 254.03 241.68 242.39 32,650 -8.11(-3.24%)
Jan 02, 2008 253.68 259.32 249.44 250.50 26,622 -3.18(-1.25%)
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.