Ashford Hospitality Trust Inc (NY: AHT )

7.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 1311 1319 1300 1312 3,315 +1.00(+0.08%)
Nov 29, 2006 1276 1315 1276 1311 2,624 +44.00(+3.47%)
Nov 28, 2006 1265 1277 1260 1267 1,657 +1.00(+0.08%)
Nov 27, 2006 1295 1296 1265 1266 2,805 -38.00(-2.91%)
Nov 24, 2006 1283 1304 1279 1304 313 +11.00(+0.85%)
Nov 22, 2006 1290 1304 1283 1293 1,943 +2.00(+0.15%)
Nov 21, 2006 1263 1291 1263 1291 2,873 +34.00(+2.70%)
Nov 20, 2006 1257 1275 1251 1257 1,758 -1.00(-0.08%)
Nov 17, 2006 1276 1276 1254 1258 1,651 -19.00(-1.49%)
Nov 16, 2006 1274 1283 1265 1277 3,565 +3.00(+0.24%)
Nov 15, 2006 1254 1290 1248 1274 5,732 +20.00(+1.59%)
Nov 14, 2006 1200 1255 1200 1254 3,043 +42.00(+3.47%)
Nov 13, 2006 1205 1212 1196 1212 3,401 +3.00(+0.25%)
Nov 10, 2006 1207 1216 1197 1209 2,229 -2.00(-0.17%)
Nov 09, 2006 1225 1230 1200 1211 1,903 -13.00(-1.06%)
Nov 08, 2006 1206 1231 1203 1224 1,423 +11.00(+0.91%)
Nov 07, 2006 1241 1247 1211 1213 1,415 -32.00(-2.57%)
Nov 06, 2006 1230 1251 1213 1245 2,122 +25.00(+2.05%)
Nov 03, 2006 1217 1223 1204 1220 3,408 +3.00(+0.25%)
Nov 02, 2006 1207 1224 1202 1217 3,734 -20.00(-1.62%)
Nov 01, 2006 1258 1268 1200 1237 2,990 -51.00(-3.96%)
Oct 31, 2006 1278 1288 1256 1288 2,387 +14.00(+1.10%)
Oct 30, 2006 1235 1274 1233 1274 1,747 +30.00(+2.41%)
Oct 27, 2006 1293 1293 1243 1244 2,751 -52.00(-4.01%)
Oct 26, 2006 1274 1296 1270 1296 3,514 +26.00(+2.05%)
Oct 25, 2006 1249 1271 1246 1270 1,790 +17.00(+1.36%)
Oct 24, 2006 1245 1253 1229 1253 2,086 +8.00(+0.64%)
Oct 23, 2006 1230 1254 1230 1245 1,117 +5.00(+0.40%)
Oct 20, 2006 1263 1264 1234 1240 1,411 -22.00(-1.74%)
Oct 19, 2006 1250 1262 1238 1262 2,217 +18.00(+1.45%)
Oct 18, 2006 1252 1253 1232 1244 2,284 +7.00(+0.57%)
Oct 17, 2006 1245 1247 1233 1237 1,491 -13.00(-1.04%)
Oct 16, 2006 1241 1250 1236 1250 2,058 +6.00(+0.48%)
Oct 13, 2006 1235 1249 1213 1244 2,041 +2.00(+0.16%)
Oct 12, 2006 1248 1250 1228 1242 3,426 +2.00(+0.16%)
Oct 11, 2006 1252 1252 1231 1240 2,974 -11.00(-0.88%)
Oct 10, 2006 1252 1253 1231 1251 2,206 +3.00(+0.24%)
Oct 09, 2006 1225 1252 1219 1248 4,370 +18.00(+1.46%)
Oct 06, 2006 1225 1234 1207 1230 3,159 +6.00(+0.49%)
Oct 05, 2006 1202 1224 1197 1224 5,069 +22.00(+1.83%)
Oct 04, 2006 1172 1205 1172 1202 2,770 +30.00(+2.56%)
Oct 03, 2006 1193 1193 1170 1172 2,288 -16.00(-1.35%)
Oct 02, 2006 1187 1205 1174 1188 1,913 -5.00(-0.42%)
Sep 29, 2006 1210 1211 1188 1193 2,027 -12.00(-1.00%)
Sep 28, 2006 1194 1210 1182 1205 3,101 +16.00(+1.35%)
Sep 27, 2006 1184 1196 1160 1189 3,338 -18.00(-1.49%)
Sep 26, 2006 1204 1213 1193 1207 3,185 +6.00(+0.50%)
Sep 25, 2006 1210 1215 1197 1201 1,985 -9.00(-0.74%)
Sep 22, 2006 1223 1223 1198 1210 2,840 -13.00(-1.06%)
Sep 21, 2006 1246 1252 1216 1223 1,932 -23.00(-1.85%)
Sep 20, 2006 1235 1254 1230 1246 3,344 +13.00(+1.05%)
Sep 19, 2006 1244 1248 1228 1233 4,531 -5.00(-0.40%)
Sep 18, 2006 1229 1240 1226 1238 2,299 +4.00(+0.32%)
Sep 15, 2006 1238 1250 1227 1234 5,775 +5.00(+0.41%)
Sep 14, 2006 1233 1233 1210 1229 2,496 -5.00(-0.41%)
Sep 13, 2006 1218 1239 1216 1234 2,427 +9.00(+0.73%)
Sep 12, 2006 1203 1225 1200 1225 2,373 +22.00(+1.83%)
Sep 11, 2006 1200 1205 1187 1203 2,172 +3.00(+0.25%)
Sep 08, 2006 1170 1200 1165 1200 2,824 +38.00(+3.27%)
Sep 07, 2006 1185 1187 1158 1162 1,260 -32.00(-2.68%)
Sep 06, 2006 1185 1201 1175 1194 3,092 +2.00(+0.17%)
Sep 05, 2006 1182 1196 1175 1192 2,022 +7.00(+0.59%)
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.