Ashford Hospitality Trust Inc (NY: AHT )

13.56 USD -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.90 38.80 36.90 38.40 143,884 +0.20(+0.52%)
Oct 29, 2009 33.30 38.30 33.30 38.20 62,079 +5.30(+16.11%)
Oct 28, 2009 34.70 35.10 32.50 32.90 87,725 -2.10(-6.00%)
Oct 27, 2009 35.60 36.10 33.90 35.00 76,036 -0.50(-1.41%)
Oct 26, 2009 37.10 38.30 35.00 35.50 68,621 +0.20(+0.57%)
Oct 23, 2009 35.40 35.80 34.90 35.30 108,606 -3.30(-8.55%)
Oct 22, 2009 40.10 40.50 37.30 38.60 57,128 -1.50(-3.74%)
Oct 21, 2009 40.30 41.00 39.50 40.10 54,865 -0.40(-0.99%)
Oct 20, 2009 40.00 40.60 40.00 40.50 55,939 -0.10(-0.25%)
Oct 19, 2009 40.20 41.00 39.70 40.60 61,661 +0.70(+1.75%)
Oct 16, 2009 39.30 40.20 38.97 39.90 48,863 +0.40(+1.01%)
Oct 15, 2009 39.10 40.20 38.60 39.50 42,219 -0.10(-0.25%)
Oct 14, 2009 38.10 39.90 37.30 39.60 61,576 +2.00(+5.32%)
Oct 13, 2009 37.90 39.70 36.50 37.60 65,548 +0.50(+1.35%)
Oct 12, 2009 38.20 38.30 37.10 37.10 32,178 +0.40(+1.09%)
Oct 09, 2009 36.00 37.10 35.40 36.70 57,633 +0.90(+2.51%)
Oct 08, 2009 34.60 37.02 34.60 35.80 70,555 +1.50(+4.37%)
Oct 07, 2009 34.70 35.20 33.70 34.30 26,156 -0.50(-1.44%)
Oct 06, 2009 33.80 36.00 33.60 34.80 56,115 +1.20(+3.57%)
Oct 05, 2009 33.00 34.00 32.50 33.60 68,595 +0.90(+2.75%)
Oct 02, 2009 32.60 33.80 30.80 32.70 81,031 -0.60(-1.80%)
Oct 01, 2009 34.50 35.30 33.20 33.30 104,903 -1.30(-3.76%)
Sep 30, 2009 36.40 36.80 34.20 34.60 60,842 -1.70(-4.68%)
Sep 29, 2009 36.90 37.60 36.00 36.30 44,342 -0.70(-1.89%)
Sep 28, 2009 36.10 37.90 35.90 37.00 42,959 +1.30(+3.64%)
Sep 25, 2009 35.50 37.30 35.24 35.70 36,945 +0.30(+0.85%)
Sep 24, 2009 39.60 39.80 35.30 35.40 76,466 -3.70(-9.46%)
Sep 23, 2009 41.00 41.40 39.10 39.10 71,375 -1.90(-4.63%)
Sep 22, 2009 41.00 41.40 40.20 41.00 36,851 +0.50(+1.23%)
Sep 21, 2009 39.40 42.00 39.40 40.50 123,374 +0.50(+1.25%)
Sep 18, 2009 36.70 42.30 36.60 40.00 182,069 +0.30(+0.76%)
Sep 17, 2009 40.10 40.50 39.40 39.70 86,821 +0.70(+1.79%)
Sep 16, 2009 38.40 40.10 38.40 39.00 102,504 +0.80(+2.09%)
Sep 15, 2009 35.50 38.30 35.30 38.20 77,203 +2.50(+7.00%)
Sep 14, 2009 34.70 35.80 34.30 35.70 35,388 +0.70(+2.00%)
Sep 11, 2009 35.60 35.90 34.70 35.00 48,058 -0.50(-1.41%)
Sep 10, 2009 34.20 35.50 33.30 35.50 54,104 +1.20(+3.50%)
Sep 09, 2009 31.90 34.30 31.80 34.30 60,214 +2.50(+7.86%)
Sep 08, 2009 32.50 32.50 31.70 31.80 68,567 +0.30(+0.95%)
Sep 04, 2009 29.90 31.50 29.00 31.50 60,088 +1.40(+4.65%)
Sep 03, 2009 29.70 30.40 28.80 30.10 67,415 +0.40(+1.35%)
Sep 02, 2009 30.20 30.90 29.50 29.70 64,800 -0.50(-1.66%)
Sep 01, 2009 30.50 31.60 30.00 30.20 83,421 -0.60(-1.95%)
Aug 31, 2009 30.50 31.10 30.10 30.80 155,738 +0.00(+0.00%)
Aug 28, 2009 30.50 31.30 30.00 30.80 97,320 +0.30(+0.98%)
Aug 27, 2009 30.30 30.80 29.60 30.50 72,105 +0.50(+1.67%)
Aug 26, 2009 28.70 30.90 28.50 30.00 129,879 +0.70(+2.39%)
Aug 25, 2009 29.90 30.80 28.85 29.30 92,925 -0.50(-1.68%)
Aug 24, 2009 29.90 30.50 28.60 29.80 109,957 -0.10(-0.33%)
Aug 21, 2009 27.90 30.40 27.10 29.90 100,644 +2.60(+9.52%)
Aug 20, 2009 26.30 27.70 26.10 27.30 80,002 +1.00(+3.80%)
Aug 19, 2009 26.00 27.20 25.70 26.30 34,504 -0.10(-0.38%)
Aug 18, 2009 25.60 27.10 25.60 26.40 68,965 +0.10(+0.38%)
Aug 17, 2009 26.30 26.89 25.40 26.30 57,057 -0.70(-2.59%)
Aug 14, 2009 28.00 28.65 26.50 27.00 86,621 -0.80(-2.88%)
Aug 13, 2009 28.90 29.70 27.80 27.80 57,779 -1.60(-5.44%)
Aug 12, 2009 28.20 29.50 28.00 29.40 51,174 +1.50(+5.38%)
Aug 11, 2009 29.50 29.60 27.00 27.90 53,822 -1.70(-5.74%)
Aug 10, 2009 31.50 31.80 29.60 29.60 38,197 -2.00(-6.33%)
Aug 07, 2009 31.90 32.00 30.40 31.60 71,891 +0.70(+2.27%)
Aug 06, 2009 29.90 32.10 27.70 30.90 98,024 -1.20(-3.74%)
Aug 05, 2009 30.40 32.39 30.20 32.10 44,981 +1.30(+4.22%)
Aug 04, 2009 31.00 31.50 29.90 30.80 60,464 -0.50(-1.60%)
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.