Ashford Hospitality Trust Inc (NY: AHT )

5.020 USD +0.540 (+12.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 104.70 106.20 104.40 104.80 24,580 +0.20(+0.19%)
Nov 26, 2014 104.20 104.60 104.60 104.60 37,720 +0.50(+0.48%)
Nov 25, 2014 105.70 105.90 104.00 104.10 41,846 -1.60(-1.51%)
Nov 24, 2014 104.90 105.70 104.20 105.70 36,295 +1.00(+0.96%)
Nov 21, 2014 105.80 105.80 104.20 104.70 43,225 +0.30(+0.29%)
Nov 20, 2014 100.70 105.00 100.70 104.40 96,529 +3.10(+3.06%)
Nov 19, 2014 101.00 102.10 99.95 101.30 58,250 +0.40(+0.40%)
Nov 18, 2014 100.90 101.90 100.30 100.90 79,746 +0.20(+0.20%)
Nov 17, 2014 100.30 101.30 98.90 100.70 60,262 +0.20(+0.20%)
Nov 14, 2014 102.20 103.30 100.20 100.50 51,227 -2.30(-2.24%)
Nov 13, 2014 109.20 110.00 102.60 102.80 66,176 -9.60(-8.54%)
Nov 12, 2014 112.10 114.20 112.00 112.40 44,469 -0.60(-0.53%)
Nov 11, 2014 113.80 115.10 113.00 113.00 57,635 -1.10(-0.96%)
Nov 10, 2014 113.50 114.90 111.10 114.10 50,907 +0.80(+0.71%)
Nov 07, 2014 112.40 113.70 111.30 113.30 79,534 +1.20(+1.07%)
Nov 06, 2014 113.40 114.50 111.60 112.10 291,437 -1.00(-0.88%)
Nov 05, 2014 114.90 114.90 113.00 113.10 48,887 -0.90(-0.79%)
Nov 04, 2014 113.80 115.00 111.90 114.00 40,761 +0.30(+0.26%)
Nov 03, 2014 112.80 114.80 111.80 113.70 55,579 +0.70(+0.62%)
Oct 31, 2014 116.90 117.00 108.10 113.00 84,200 +4.90(+4.53%)
Oct 30, 2014 108.50 109.60 107.40 108.10 37,295 -0.50(-0.46%)
Oct 29, 2014 108.80 109.60 106.70 108.60 23,238 -0.40(-0.37%)
Oct 28, 2014 107.30 109.30 106.90 109.00 44,779 +1.80(+1.68%)
Oct 27, 2014 106.60 107.20 106.80 107.20 28,040 +0.40(+0.37%)
Oct 24, 2014 107.00 107.00 105.50 106.80 21,051 +0.30(+0.28%)
Oct 23, 2014 104.20 106.80 103.20 106.50 46,177 +3.30(+3.20%)
Oct 22, 2014 106.00 107.50 103.10 103.20 41,813 -2.10(-1.99%)
Oct 21, 2014 103.80 105.40 103.30 105.30 43,645 +1.80(+1.74%)
Oct 20, 2014 100.10 103.50 100.10 103.50 47,230 +3.20(+3.19%)
Oct 17, 2014 102.10 102.60 99.90 100.30 27,265 -1.10(-1.08%)
Oct 16, 2014 96.90 101.50 96.70 101.40 61,999 +3.90(+4.00%)
Oct 15, 2014 96.80 98.00 88.70 97.50 103,645 -0.20(-0.20%)
Oct 14, 2014 100.00 102.10 97.10 97.70 80,224 -1.60(-1.61%)
Oct 13, 2014 102.30 103.10 97.85 99.30 68,153 -2.80(-2.74%)
Oct 10, 2014 102.20 104.05 101.60 102.10 54,362 -0.60(-0.58%)
Oct 09, 2014 102.40 105.00 101.20 102.70 68,452 +0.30(+0.29%)
Oct 08, 2014 99.20 102.60 98.00 102.40 52,016 +3.00(+3.02%)
Oct 07, 2014 100.40 100.40 99.40 99.40 33,518 -1.30(-1.29%)
Oct 06, 2014 101.70 101.90 100.30 100.70 29,774 -1.00(-0.98%)
Oct 03, 2014 102.10 102.70 100.80 101.70 23,248 +0.70(+0.69%)
Oct 02, 2014 99.90 101.50 96.75 101.00 70,125 +1.30(+1.30%)
Oct 01, 2014 102.00 102.80 99.50 99.70 68,792 -2.50(-2.45%)
Sep 30, 2014 104.40 105.10 102.20 102.20 60,010 -1.60(-1.54%)
Sep 29, 2014 104.20 104.50 103.20 103.80 47,486 -1.50(-1.42%)
Sep 26, 2014 103.80 105.60 103.70 105.30 35,715 +0.30(+0.29%)
Sep 25, 2014 107.20 107.20 104.60 105.00 39,525 -2.00(-1.87%)
Sep 24, 2014 106.50 108.00 106.50 107.00 32,726 +0.30(+0.28%)
Sep 23, 2014 108.50 109.00 106.30 106.70 65,546 -1.90(-1.75%)
Sep 22, 2014 109.70 109.80 108.60 108.60 41,777 -1.30(-1.18%)
Sep 19, 2014 110.60 111.10 108.70 109.90 74,258 -0.70(-0.63%)
Sep 18, 2014 110.30 111.70 110.00 110.60 26,060 +0.30(+0.27%)
Sep 17, 2014 110.20 111.30 110.00 110.30 32,335 +0.40(+0.36%)
Sep 16, 2014 110.00 111.00 108.60 109.90 74,628 -0.70(-0.63%)
Sep 15, 2014 112.00 112.10 110.45 110.60 36,504 -1.60(-1.43%)
Sep 12, 2014 114.00 114.00 110.40 112.20 70,783 -1.80(-1.58%)
Sep 11, 2014 113.40 114.70 112.80 114.00 28,400 +0.40(+0.35%)
Sep 10, 2014 114.80 115.00 113.30 113.60 33,884 -1.20(-1.05%)
Sep 09, 2014 114.80 116.00 113.80 114.80 43,730 -0.40(-0.35%)
Sep 08, 2014 115.90 116.30 114.10 115.20 30,533 -0.80(-0.69%)
Sep 05, 2014 115.60 116.20 115.20 116.00 27,793 +0.00(+0.00%)
Sep 04, 2014 115.70 117.70 114.20 116.00 44,252 +0.20(+0.17%)
Sep 03, 2014 116.30 117.00 115.20 115.80 35,107 -0.20(-0.17%)
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.