Ashford Hospitality Trust Inc (NY: AHT )

4.680 USD -0.410 (-8.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 95.00 95.00 94.60 95.00 840 +0.80(+0.85%)
Nov 26, 2003 94.00 95.00 93.70 94.20 1,760 +0.40(+0.43%)
Nov 25, 2003 93.80 93.80 92.50 93.80 1,690 +0.90(+0.97%)
Nov 24, 2003 92.10 93.00 92.10 92.90 7,200 +0.80(+0.87%)
Nov 21, 2003 92.70 93.90 92.10 92.10 2,060 -0.60(-0.65%)
Nov 20, 2003 92.70 92.70 92.70 92.70 870 -0.80(-0.86%)
Nov 19, 2003 93.10 93.50 93.10 93.50 1,350 +0.30(+0.32%)
Nov 18, 2003 93.20 93.20 93.20 93.20 160 -1.50(-1.58%)
Nov 17, 2003 94.40 94.70 94.40 94.70 80 +0.20(+0.21%)
Nov 14, 2003 94.00 94.50 93.50 94.50 1,110 +0.00(+0.00%)
Nov 13, 2003 93.00 94.50 93.00 94.50 6,640 +1.70(+1.83%)
Nov 12, 2003 93.00 93.30 92.50 92.80 2,970 +0.50(+0.54%)
Nov 11, 2003 92.70 93.00 92.30 92.30 1,500 -1.50(-1.60%)
Nov 10, 2003 93.00 93.80 93.00 93.80 6,100 +1.10(+1.19%)
Nov 07, 2003 92.00 93.00 92.00 92.70 850 -0.30(-0.32%)
Nov 06, 2003 92.30 93.00 91.60 93.00 5,440 +0.70(+0.76%)
Nov 05, 2003 92.00 92.40 91.50 92.30 1,640 +0.60(+0.65%)
Nov 04, 2003 91.50 91.70 91.50 91.70 700 +0.20(+0.22%)
Nov 03, 2003 91.50 91.50 91.50 91.50 2,690 -0.40(-0.44%)
Oct 31, 2003 91.80 92.00 91.80 91.90 13,090 +0.40(+0.44%)
Oct 30, 2003 91.50 91.50 91.50 91.50 2,640 -0.50(-0.54%)
Oct 29, 2003 91.00 92.00 91.00 92.00 6,900 +1.00(+1.10%)
Oct 28, 2003 91.30 91.00 90.80 91.00 6,590 -0.30(-0.33%)
Oct 27, 2003 90.90 91.70 90.20 91.30 4,550 +0.90(+1.00%)
Oct 24, 2003 92.00 92.40 90.00 90.40 23,150 -1.60(-1.74%)
Oct 23, 2003 92.80 93.30 92.00 92.00 46,250 -1.00(-1.08%)
Oct 22, 2003 92.00 93.30 91.90 93.00 17,040 +0.50(+0.54%)
Oct 21, 2003 92.50 92.80 92.00 92.50 25,530 -0.10(-0.11%)
Oct 20, 2003 92.50 93.50 92.25 92.60 11,180 +0.10(+0.11%)
Oct 17, 2003 92.20 92.50 92.10 92.50 5,590 +0.50(+0.54%)
Oct 16, 2003 93.00 93.00 92.00 92.00 17,430 -0.40(-0.43%)
Oct 15, 2003 92.30 92.60 92.00 92.40 18,800 +0.60(+0.65%)
Oct 14, 2003 92.00 92.00 92.00 91.80 9,060 +0.30(+0.33%)
Oct 13, 2003 91.50 91.90 91.50 91.50 3,940 -0.50(-0.54%)
Oct 10, 2003 92.00 92.00 91.50 92.00 8,740 +0.00(+0.00%)
Oct 09, 2003 92.50 93.00 91.50 92.00 66,210 -0.70(-0.76%)
Oct 08, 2003 92.20 93.00 92.20 92.70 6,600 +1.00(+1.09%)
Oct 07, 2003 92.50 92.50 91.50 91.70 15,520 -0.70(-0.76%)
Oct 06, 2003 91.00 92.50 91.00 92.40 49,650 +1.40(+1.54%)
Oct 03, 2003 90.00 91.00 90.00 91.00 5,180 +1.00(+1.11%)
Oct 02, 2003 90.20 90.50 89.70 90.00 6,740 -0.30(-0.33%)
Oct 01, 2003 90.90 90.90 90.00 90.30 22,340 +0.60(+0.67%)
Sep 30, 2003 89.50 90.00 89.50 89.70 20,590 +0.20(+0.22%)
Sep 29, 2003 89.50 89.50 89.00 89.50 33,780 +1.00(+1.13%)
Sep 26, 2003 91.00 91.00 88.50 88.50 42,550 -2.70(-2.96%)
Sep 25, 2003 92.00 92.00 92.00 91.20 7,160 -0.80(-0.87%)
Sep 24, 2003 93.00 93.00 92.00 92.00 5,790 -1.70(-1.81%)
Sep 23, 2003 91.70 93.40 91.50 93.70 55,220 +1.60(+1.74%)
Sep 22, 2003 91.90 92.30 91.50 92.10 6,590 +0.10(+0.11%)
Sep 19, 2003 91.50 92.30 91.50 92.00 20,700 +0.80(+0.88%)
Sep 18, 2003 91.50 91.50 90.70 91.20 24,510 -0.30(-0.33%)
Sep 17, 2003 91.80 91.80 91.10 91.50 3,530 -0.30(-0.33%)
Sep 16, 2003 91.80 92.00 91.50 91.80 8,160 +0.00(+0.00%)
Sep 15, 2003 92.70 92.70 91.50 91.80 17,050 -1.20(-1.29%)
Sep 12, 2003 92.00 93.00 91.10 93.00 12,080 +1.80(+1.97%)
Sep 11, 2003 91.50 91.50 91.00 91.20 7,830 +0.20(+0.22%)
Sep 10, 2003 93.00 93.00 90.50 91.00 9,300 -2.00(-2.15%)
Sep 09, 2003 94.00 94.00 92.50 93.00 4,100 -1.00(-1.06%)
Sep 08, 2003 94.00 95.00 93.80 94.00 44,650 +1.00(+1.08%)
Sep 05, 2003 93.00 94.50 92.50 93.00 24,440 +0.00(+0.00%)
Sep 04, 2003 92.00 93.50 91.60 93.00 21,530 +1.50(+1.64%)
Sep 03, 2003 91.80 91.80 91.00 91.50 99,250 -0.30(-0.33%)
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.