Ashford Hospitality Trust Inc (NY: AHT )

7.140 USD +0.280 (+4.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 874.00 915.00 853.00 890.00 7,938 +14.00(+1.60%)
Oct 28, 2011 854.00 885.00 855.00 876.00 4,801 +8.00(+0.92%)
Oct 27, 2011 853.00 883.00 834.00 868.00 7,404 +49.00(+5.98%)
Oct 26, 2011 832.00 840.00 800.00 819.00 4,553 -1.00(-0.12%)
Oct 25, 2011 864.00 867.00 819.00 820.00 5,783 -46.00(-5.31%)
Oct 24, 2011 827.00 868.01 820.00 866.00 4,255 +46.00(+5.61%)
Oct 21, 2011 794.00 825.00 793.00 820.00 4,614 +43.00(+5.53%)
Oct 20, 2011 786.00 796.00 752.00 777.00 3,148 -8.00(-1.02%)
Oct 19, 2011 794.00 814.00 776.00 785.00 3,610 -13.00(-1.63%)
Oct 18, 2011 753.00 809.00 735.02 798.00 5,839 +50.00(+6.68%)
Oct 17, 2011 783.00 794.00 744.00 748.00 6,289 -46.00(-5.79%)
Oct 14, 2011 767.00 798.00 767.00 794.00 4,513 +40.00(+5.31%)
Oct 13, 2011 758.00 765.00 742.00 754.00 5,466 -18.00(-2.33%)
Oct 12, 2011 748.00 784.00 731.00 772.00 7,543 +27.00(+3.62%)
Oct 11, 2011 733.00 752.00 726.92 745.00 4,696 -1.00(-0.13%)
Oct 10, 2011 704.00 746.00 700.00 746.00 5,124 +59.00(+8.59%)
Oct 07, 2011 737.00 737.00 682.00 687.00 5,980 -50.00(-6.78%)
Oct 06, 2011 727.20 739.00 719.00 737.00 6,408 +60.00(+8.86%)
Oct 05, 2011 685.00 686.00 648.00 677.00 5,294 -7.00(-1.02%)
Oct 04, 2011 646.00 688.00 618.00 684.00 8,882 +25.00(+3.79%)
Oct 03, 2011 706.00 723.00 657.00 659.00 9,831 -43.00(-6.13%)
Sep 30, 2011 714.00 746.00 702.00 702.00 6,290 -27.00(-3.70%)
Sep 29, 2011 751.00 757.92 712.00 729.00 8,303 -4.00(-0.55%)
Sep 28, 2011 694.00 748.00 685.00 733.00 16,075 +46.00(+6.70%)
Sep 27, 2011 660.00 713.00 660.00 687.00 11,688 +46.00(+7.18%)
Sep 26, 2011 621.00 641.00 603.00 641.00 5,287 +26.00(+4.23%)
Sep 23, 2011 618.00 627.00 593.00 615.00 14,400 -18.00(-2.84%)
Sep 22, 2011 622.00 653.00 614.72 633.00 11,290 -5.00(-0.78%)
Sep 21, 2011 668.00 687.00 637.00 638.00 7,375 -28.00(-4.20%)
Sep 20, 2011 685.00 706.00 666.00 666.00 9,879 -16.00(-2.35%)
Sep 19, 2011 693.00 707.00 676.00 682.00 9,010 -31.00(-4.35%)
Sep 16, 2011 722.00 731.00 695.00 713.00 11,984 -2.00(-0.28%)
Sep 15, 2011 716.00 722.00 707.00 715.00 3,873 +10.00(+1.42%)
Sep 14, 2011 712.00 718.00 686.00 705.00 6,455 +1.00(+0.14%)
Sep 13, 2011 703.00 711.00 691.00 704.00 5,275 +8.00(+1.15%)
Sep 12, 2011 687.00 720.00 679.95 696.00 6,421 -7.00(-1.00%)
Sep 09, 2011 739.00 745.00 695.00 703.00 11,748 -45.00(-6.02%)
Sep 08, 2011 765.00 776.00 738.00 748.00 6,319 -23.00(-2.98%)
Sep 07, 2011 745.00 777.00 741.00 771.00 7,814 +44.00(+6.05%)
Sep 06, 2011 716.00 738.00 710.00 727.00 5,127 -7.00(-0.95%)
Sep 02, 2011 753.00 775.00 711.00 734.00 11,282 -40.00(-5.17%)
Sep 01, 2011 810.00 825.00 772.00 774.00 9,568 -36.00(-4.44%)
Aug 31, 2011 812.00 823.00 783.00 810.00 8,546 +8.00(+1.00%)
Aug 30, 2011 798.00 808.00 781.00 802.00 6,992 -5.00(-0.62%)
Aug 29, 2011 778.00 814.00 770.00 807.00 8,022 +37.00(+4.81%)
Aug 26, 2011 724.00 777.00 709.00 770.00 6,448 +41.00(+5.62%)
Aug 25, 2011 778.00 789.00 721.50 729.00 6,926 -39.00(-5.08%)
Aug 24, 2011 748.00 783.00 742.00 768.00 5,152 +18.00(+2.40%)
Aug 23, 2011 710.00 751.00 698.00 750.00 8,290 +50.00(+7.14%)
Aug 22, 2011 759.00 759.00 680.00 700.00 9,104 -37.00(-5.02%)
Aug 19, 2011 727.00 784.00 727.00 737.00 7,942 -10.00(-1.34%)
Aug 18, 2011 813.00 820.00 730.00 747.00 13,528 -101.00(-11.91%)
Aug 17, 2011 857.00 866.00 836.00 848.00 3,775 +0.00(+0.00%)
Aug 16, 2011 853.00 860.00 828.00 848.00 6,817 -17.00(-1.97%)
Aug 15, 2011 858.00 865.00 843.00 865.00 6,054 +16.00(+1.88%)
Aug 12, 2011 866.00 875.00 826.00 849.00 10,573 +1.00(+0.12%)
Aug 11, 2011 770.00 867.00 770.00 848.00 15,643 +86.00(+11.29%)
Aug 10, 2011 774.00 792.00 705.00 762.00 19,256 -55.00(-6.73%)
Aug 09, 2011 770.00 817.00 680.00 817.00 34,105 +67.00(+8.93%)
Aug 08, 2011 770.00 803.00 683.00 750.00 30,030 -64.00(-7.86%)
Aug 05, 2011 800.00 894.00 771.00 814.00 32,475 +38.00(+4.90%)
Aug 04, 2011 1042 1042 741.00 776.00 46,579 -289.00(-27.14%)
Aug 03, 2011 990.00 1070 968.00 1065 18,096 +83.00(+8.45%)
Aug 02, 2011 1091 1107 969.00 982.00 11,872 -117.00(-10.65%)
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.