Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 371.52 378.58 369.05 376.46 6,969 +6.70(+1.81%)
Nov 29, 2005 367.64 374.34 365.52 369.76 9,350 +4.23(+1.16%)
Nov 28, 2005 378.22 380.69 364.46 365.52 4,033 -12.70(-3.36%)
Nov 25, 2005 373.29 380.69 372.23 378.22 3,012 +7.76(+2.10%)
Nov 23, 2005 362.35 371.52 361.64 370.46 7,904 +7.06(+1.94%)
Nov 22, 2005 361.64 366.58 358.11 363.41 3,732 +0.00(+0.00%)
Nov 21, 2005 363.41 363.76 359.52 363.41 3,738 -0.70(-0.19%)
Nov 18, 2005 366.93 366.93 360.94 364.11 3,834 +0.35(+0.10%)
Nov 17, 2005 362.70 365.17 360.58 363.76 5,280 +3.18(+0.88%)
Nov 16, 2005 363.76 365.88 358.47 360.58 2,712 -3.53(-0.97%)
Nov 15, 2005 365.52 366.93 357.41 364.11 2,726 -2.12(-0.58%)
Nov 14, 2005 359.17 366.58 357.41 366.23 4,149 +7.06(+1.96%)
Nov 11, 2005 359.88 361.29 357.06 359.17 2,562 -0.71(-0.20%)
Nov 10, 2005 359.52 363.41 353.88 359.88 3,741 -1.76(-0.49%)
Nov 09, 2005 362.70 363.41 360.58 361.64 2,720 -1.06(-0.29%)
Nov 08, 2005 363.05 363.41 357.76 362.70 2,942 -3.88(-1.06%)
Nov 07, 2005 363.41 368.70 361.64 366.58 4,846 +3.18(+0.87%)
Nov 04, 2005 364.46 365.88 360.94 363.41 3,027 +0.00(+0.00%)
Nov 03, 2005 363.41 365.52 361.64 363.41 7,675 +0.00(+0.00%)
Nov 02, 2005 365.52 365.52 358.11 363.41 5,634 +1.41(+0.39%)
Nov 01, 2005 368.70 368.70 358.47 362.00 2,063 -8.47(-2.29%)
Oct 31, 2005 368.35 372.23 363.41 370.46 2,712 +3.88(+1.06%)
Oct 28, 2005 359.88 367.99 359.88 366.58 6,062 +8.47(+2.36%)
Oct 27, 2005 364.11 365.17 356.35 358.11 2,511 -7.76(-2.12%)
Oct 26, 2005 365.52 368.70 359.88 365.88 6,759 -3.18(-0.86%)
Oct 25, 2005 362.70 369.05 356.70 369.05 4,106 +7.06(+1.95%)
Oct 24, 2005 356.35 364.46 356.35 362.00 5,739 +3.88(+1.08%)
Oct 21, 2005 354.94 362.35 354.94 358.11 5,813 +3.53(+0.99%)
Oct 20, 2005 358.47 362.70 351.41 354.58 7,936 -7.06(-1.95%)
Oct 19, 2005 357.41 365.88 355.29 361.64 6,963 +1.41(+0.39%)
Oct 18, 2005 356.70 368.70 356.70 360.23 4,435 +0.71(+0.20%)
Oct 17, 2005 359.88 362.70 353.88 359.52 4,696 +0.00(+0.00%)
Oct 14, 2005 356.35 361.64 354.23 359.52 4,767 +3.53(+0.99%)
Oct 13, 2005 357.06 357.06 345.06 356.00 4,384 -0.35(-0.10%)
Oct 12, 2005 359.52 359.88 352.82 356.35 3,140 -3.18(-0.88%)
Oct 11, 2005 360.94 363.05 357.76 359.52 6,572 -4.94(-1.36%)
Oct 10, 2005 406.80 406.80 358.11 364.46 2,828 -8.82(-2.36%)
Oct 07, 2005 375.75 376.81 364.82 373.29 2,703 -0.70(-0.19%)
Oct 06, 2005 367.99 373.99 365.17 373.99 3,934 +6.00(+1.63%)
Oct 05, 2005 373.29 375.05 366.58 367.99 3,355 -5.64(-1.51%)
Oct 04, 2005 378.58 379.64 368.70 373.64 3,721 -3.18(-0.84%)
Oct 03, 2005 381.40 383.16 368.35 376.81 4,707 -2.82(-0.74%)
Sep 30, 2005 375.05 382.81 372.58 379.64 4,132 +1.77(+0.47%)
Sep 29, 2005 371.17 377.87 362.70 377.87 5,098 +7.06(+1.90%)
Sep 28, 2005 377.52 377.52 370.11 370.81 3,236 -15.17(-3.93%)
Sep 27, 2005 384.57 391.63 378.58 385.99 2,888 -0.35(-0.09%)
Sep 26, 2005 385.63 389.87 383.87 386.34 3,282 +0.70(+0.18%)
Sep 23, 2005 385.63 389.16 372.23 385.63 1,918 +9.17(+2.44%)
Sep 22, 2005 379.64 379.64 369.40 376.46 5,212 -3.18(-0.84%)
Sep 21, 2005 386.34 393.40 379.64 379.64 3,452 -8.47(-2.18%)
Sep 20, 2005 391.63 395.87 387.75 388.10 3,514 -1.41(-0.36%)
Sep 19, 2005 388.81 395.87 388.81 389.51 5,467 -0.71(-0.18%)
Sep 16, 2005 392.34 398.69 388.10 390.22 5,957 -0.35(-0.09%)
Sep 15, 2005 391.28 395.16 388.10 390.57 1,907 -0.71(-0.18%)
Sep 14, 2005 392.34 395.16 390.57 391.28 1,901 +0.71(+0.18%)
Sep 13, 2005 396.92 396.92 388.81 390.57 3,619 -7.41(-1.86%)
Sep 12, 2005 397.98 400.10 397.63 397.98 1,402 -3.18(-0.79%)
Sep 09, 2005 398.69 401.51 396.57 401.16 3,058 -0.70(-0.18%)
Sep 08, 2005 398.69 406.45 395.51 401.86 3,211 +2.47(+0.62%)
Sep 07, 2005 401.16 401.86 395.16 399.39 6,051 -1.76(-0.44%)
Sep 06, 2005 399.39 405.74 396.92 401.16 3,846 +0.35(+0.09%)
Sep 02, 2005 403.63 405.39 397.98 400.81 1,949 -2.12(-0.53%)
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.