Ashford Hospitality Trust Inc (NY: AHT )

15.31 USD +0.90 (+6.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 127.80 128.80 125.60 128.80 23,870 +1.40(+1.10%)
Oct 30, 2006 123.50 127.40 123.28 127.40 17,470 +3.00(+2.41%)
Oct 27, 2006 129.30 129.30 124.30 124.40 27,510 -5.20(-4.01%)
Oct 26, 2006 127.40 129.60 127.00 129.60 35,140 +2.60(+2.05%)
Oct 25, 2006 124.90 127.10 124.60 127.00 17,900 +1.70(+1.36%)
Oct 24, 2006 124.50 125.30 122.90 125.30 20,860 +0.80(+0.64%)
Oct 23, 2006 123.00 125.40 123.00 124.50 11,170 +0.50(+0.40%)
Oct 20, 2006 126.30 126.40 123.40 124.00 14,110 -2.20(-1.74%)
Oct 19, 2006 125.00 126.20 123.80 126.20 22,170 +1.80(+1.45%)
Oct 18, 2006 125.20 125.30 123.20 124.40 22,840 +0.70(+0.57%)
Oct 17, 2006 124.50 124.70 123.30 123.70 14,910 -1.30(-1.04%)
Oct 16, 2006 124.10 125.00 123.60 125.00 20,580 +0.60(+0.48%)
Oct 13, 2006 123.50 124.90 121.30 124.40 20,410 +0.20(+0.16%)
Oct 12, 2006 124.80 125.00 122.80 124.20 34,260 +0.20(+0.16%)
Oct 11, 2006 125.20 125.20 123.10 124.00 29,740 -1.10(-0.88%)
Oct 10, 2006 125.20 125.30 123.10 125.10 22,060 +0.30(+0.24%)
Oct 09, 2006 122.50 125.20 121.90 124.80 43,700 +1.80(+1.46%)
Oct 06, 2006 122.50 123.40 120.70 123.00 31,590 +0.60(+0.49%)
Oct 05, 2006 120.20 122.40 119.70 122.40 50,690 +2.20(+1.83%)
Oct 04, 2006 117.20 120.50 117.20 120.20 27,700 +3.00(+2.56%)
Oct 03, 2006 119.30 119.30 117.00 117.20 22,880 -1.60(-1.35%)
Oct 02, 2006 118.70 120.50 117.40 118.80 19,130 -0.50(-0.42%)
Sep 29, 2006 121.00 121.10 118.80 119.30 20,270 -1.20(-1.00%)
Sep 28, 2006 119.40 121.00 118.20 120.50 31,010 +1.60(+1.35%)
Sep 27, 2006 118.40 119.60 116.00 118.90 33,380 -1.80(-1.49%)
Sep 26, 2006 120.40 121.30 119.30 120.70 31,850 +0.60(+0.50%)
Sep 25, 2006 121.00 121.50 119.70 120.10 19,850 -0.90(-0.74%)
Sep 22, 2006 122.30 122.30 119.80 121.00 28,400 -1.30(-1.06%)
Sep 21, 2006 124.60 125.20 121.60 122.30 19,320 -2.30(-1.85%)
Sep 20, 2006 123.50 125.40 123.00 124.60 33,440 +1.30(+1.05%)
Sep 19, 2006 124.40 124.80 122.80 123.30 45,310 -0.50(-0.40%)
Sep 18, 2006 122.90 124.00 122.60 123.80 22,990 +0.40(+0.32%)
Sep 15, 2006 123.80 125.00 122.70 123.40 57,750 +0.50(+0.41%)
Sep 14, 2006 123.30 123.30 121.00 122.90 24,960 -0.50(-0.41%)
Sep 13, 2006 121.80 123.90 121.60 123.40 24,270 +0.90(+0.73%)
Sep 12, 2006 120.30 122.50 120.00 122.50 23,730 +2.20(+1.83%)
Sep 11, 2006 120.00 120.50 118.70 120.30 21,720 +0.30(+0.25%)
Sep 08, 2006 117.00 120.00 116.50 120.00 28,240 +3.80(+3.27%)
Sep 07, 2006 118.50 118.70 115.80 116.20 12,600 -3.20(-2.68%)
Sep 06, 2006 118.50 120.10 117.50 119.40 30,920 +0.20(+0.17%)
Sep 05, 2006 118.20 119.60 117.50 119.20 20,220 +0.70(+0.59%)
Sep 01, 2006 119.80 119.90 118.30 118.50 16,600 -1.20(-1.00%)
Aug 31, 2006 119.60 120.00 117.70 119.70 17,970 +0.70(+0.59%)
Aug 30, 2006 115.50 119.10 115.50 119.00 21,760 +4.10(+3.57%)
Aug 29, 2006 114.60 115.20 112.70 114.90 56,180 -0.30(-0.26%)
Aug 28, 2006 116.60 117.20 114.60 115.20 39,070 -1.50(-1.29%)
Aug 25, 2006 117.50 118.10 115.70 116.70 27,740 -0.70(-0.60%)
Aug 24, 2006 117.20 118.10 116.50 117.40 24,160 -0.50(-0.42%)
Aug 23, 2006 120.30 120.70 116.50 117.90 32,230 -2.70(-2.24%)
Aug 22, 2006 120.80 121.60 119.90 120.60 16,760 -0.40(-0.33%)
Aug 21, 2006 120.00 121.20 119.80 121.00 30,280 +0.80(+0.67%)
Aug 18, 2006 121.70 122.00 120.10 120.20 16,910 -1.20(-0.99%)
Aug 17, 2006 120.00 121.50 120.00 121.40 21,480 +1.40(+1.17%)
Aug 16, 2006 119.40 120.20 118.80 120.00 26,470 +0.60(+0.50%)
Aug 15, 2006 118.30 119.80 117.80 119.40 19,810 +2.90(+2.49%)
Aug 14, 2006 116.20 118.10 115.10 116.50 22,440 +1.30(+1.13%)
Aug 11, 2006 116.00 116.00 114.30 115.20 17,940 -1.10(-0.95%)
Aug 10, 2006 115.00 116.40 112.00 116.30 34,240 +0.10(+0.09%)
Aug 09, 2006 118.60 119.40 115.70 116.20 20,730 -2.40(-2.02%)
Aug 08, 2006 118.50 119.80 116.80 118.60 56,900 +0.80(+0.68%)
Aug 07, 2006 120.40 121.90 117.50 117.80 29,150 -3.70(-3.05%)
Aug 04, 2006 118.00 121.50 117.90 121.50 38,420 +3.50(+2.97%)
Aug 03, 2006 118.30 118.40 116.10 118.00 53,770 +2.00(+1.72%)
Aug 02, 2006 115.50 116.90 114.60 116.00 26,490 +0.90(+0.78%)
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.