Ashford Hospitality Trust Inc (NY: AHT )

13.39 USD -0.17 (-1.25%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 93.10 95.25 90.90 94.00 115,451 -0.40(-0.42%)
Jan 30, 2014 91.30 94.60 90.50 94.40 76,769 +4.40(+4.89%)
Jan 29, 2014 86.40 91.60 85.70 90.00 146,741 +2.50(+2.86%)
Jan 28, 2014 86.80 87.80 86.40 87.50 68,045 +0.90(+1.04%)
Jan 27, 2014 88.90 88.90 86.60 86.60 69,479 -2.50(-2.81%)
Jan 24, 2014 89.20 89.30 87.95 89.10 133,090 -0.30(-0.34%)
Jan 23, 2014 88.70 89.40 88.00 89.40 129,434 +0.70(+0.79%)
Jan 22, 2014 87.10 88.80 86.80 88.70 40,177 +1.90(+2.19%)
Jan 21, 2014 87.00 87.60 86.50 86.80 34,466 +0.30(+0.35%)
Jan 17, 2014 85.20 86.50 86.50 86.50 43,720 +0.90(+1.05%)
Jan 16, 2014 85.30 85.90 84.90 85.60 43,059 +0.40(+0.47%)
Jan 15, 2014 84.60 85.80 84.60 85.20 41,310 +0.60(+0.71%)
Jan 14, 2014 83.40 84.60 82.50 84.60 35,974 +1.80(+2.17%)
Jan 13, 2014 82.90 83.90 82.40 82.80 35,929 -0.60(-0.72%)
Jan 10, 2014 83.50 84.00 82.70 83.40 30,266 +0.20(+0.24%)
Jan 09, 2014 82.50 83.20 82.00 83.20 47,587 +0.60(+0.73%)
Jan 08, 2014 84.80 84.80 82.30 82.60 52,537 -1.90(-2.25%)
Jan 07, 2014 84.40 85.80 83.20 84.50 108,814 +0.20(+0.24%)
Jan 06, 2014 84.30 84.40 83.10 84.30 44,961 +0.00(+0.00%)
Jan 03, 2014 83.70 84.50 83.30 84.30 40,890 +0.80(+0.96%)
Jan 02, 2014 82.30 83.60 81.30 83.50 45,995 +0.70(+0.85%)
Dec 31, 2013 83.00 82.80 82.80 82.80 43,930 -0.20(-0.24%)
Dec 30, 2013 83.20 83.90 82.40 83.00 36,562 +0.10(+0.12%)
Dec 27, 2013 82.10 83.00 82.00 82.90 47,431 -0.60(-0.72%)
Dec 26, 2013 83.90 85.01 83.20 83.50 44,957 +0.00(+0.00%)
Dec 24, 2013 83.90 84.10 83.05 83.50 44,453 +0.00(+0.00%)
Dec 23, 2013 84.80 84.90 83.10 83.50 89,886 +0.30(+0.36%)
Dec 20, 2013 83.00 84.60 82.80 83.20 139,466 +0.00(+0.00%)
Dec 19, 2013 82.60 83.90 82.10 83.20 38,080 +0.50(+0.60%)
Dec 18, 2013 81.10 83.00 80.20 82.70 63,247 +1.40(+1.72%)
Dec 17, 2013 81.50 82.00 80.00 81.30 63,969 -0.10(-0.12%)
Dec 16, 2013 79.90 82.00 79.40 81.40 69,108 +2.10(+2.65%)
Dec 13, 2013 78.90 80.35 78.60 79.30 64,628 +0.00(+0.00%)
Dec 12, 2013 79.40 80.50 78.70 79.30 115,127 +0.20(+0.25%)
Dec 11, 2013 81.40 81.40 78.70 79.10 92,303 -2.00(-2.47%)
Dec 10, 2013 81.50 82.40 80.80 81.10 59,793 -0.30(-0.37%)
Dec 09, 2013 80.80 81.90 79.10 81.40 56,816 +0.60(+0.74%)
Dec 06, 2013 81.40 82.00 80.40 80.80 47,638 +0.10(+0.12%)
Dec 05, 2013 81.70 82.60 80.30 80.70 61,268 -1.20(-1.47%)
Dec 04, 2013 81.30 82.90 80.70 81.90 73,711 +0.60(+0.74%)
Dec 03, 2013 81.60 82.20 80.60 81.30 82,702 -0.80(-0.97%)
Dec 02, 2013 82.00 82.25 80.40 82.10 95,526 +0.00(+0.00%)
Nov 29, 2013 81.20 82.30 80.90 82.10 36,180 +1.10(+1.36%)
Nov 27, 2013 81.90 82.00 79.50 81.00 133,141 -1.20(-1.46%)
Nov 26, 2013 83.20 83.35 81.50 82.20 63,131 -1.20(-1.44%)
Nov 25, 2013 82.80 84.00 82.30 83.40 75,786 +1.10(+1.34%)
Nov 22, 2013 85.40 85.40 81.10 82.30 157,293 -2.80(-3.29%)
Nov 21, 2013 85.10 86.10 84.30 85.10 128,697 +0.30(+0.35%)
Nov 20, 2013 87.60 89.80 84.80 84.80 131,630 -44.40(-34.37%)
Nov 19, 2013 130.50 132.40 127.70 129.20 151,790 -0.50(-0.39%)
Nov 18, 2013 127.50 132.80 127.40 129.70 150,464 +2.70(+2.13%)
Nov 15, 2013 129.50 130.60 126.30 127.00 117,883 -2.30(-1.78%)
Nov 14, 2013 126.90 130.40 126.00 129.30 107,421 +3.60(+2.86%)
Nov 12, 2013 122.60 125.80 122.40 125.70 122,558 +3.10(+2.53%)
Nov 11, 2013 122.50 125.90 121.80 122.60 69,536 +0.20(+0.16%)
Nov 08, 2013 122.30 122.70 120.00 122.40 53,063 -0.30(-0.24%)
Nov 07, 2013 125.40 126.00 120.30 122.70 94,133 -2.80(-2.23%)
Nov 06, 2013 128.70 128.70 123.90 125.50 53,657 -1.80(-1.41%)
Nov 05, 2013 129.00 130.10 126.60 127.30 45,900 -2.60(-2.00%)
Nov 04, 2013 129.50 130.50 128.80 129.90 58,651 +0.80(+0.62%)
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.