Ashford Hospitality Trust Inc (NY: AHT )

5.090 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 131.10 131.90 130.00 131.20 33,150 +0.10(+0.08%)
Nov 29, 2006 127.60 131.50 127.60 131.10 26,240 +4.40(+3.47%)
Nov 28, 2006 126.50 127.70 126.00 126.70 16,570 +0.10(+0.08%)
Nov 27, 2006 129.50 129.60 126.50 126.60 28,050 -3.80(-2.91%)
Nov 24, 2006 128.30 130.40 127.90 130.40 3,130 +1.10(+0.85%)
Nov 22, 2006 129.00 130.40 128.30 129.30 19,430 +0.20(+0.15%)
Nov 21, 2006 126.30 129.10 126.30 129.10 28,730 +3.40(+2.70%)
Nov 20, 2006 125.70 127.50 125.10 125.70 17,580 -0.10(-0.08%)
Nov 17, 2006 127.60 127.60 125.40 125.80 16,510 -1.90(-1.49%)
Nov 16, 2006 127.40 128.30 126.50 127.70 35,650 +0.30(+0.24%)
Nov 15, 2006 125.40 129.00 124.80 127.40 57,320 +2.00(+1.59%)
Nov 14, 2006 120.00 125.50 120.00 125.40 30,430 +4.20(+3.47%)
Nov 13, 2006 120.50 121.20 119.60 121.20 34,010 +0.30(+0.25%)
Nov 10, 2006 120.70 121.60 119.70 120.90 22,290 -0.20(-0.17%)
Nov 09, 2006 122.50 123.00 120.00 121.10 19,030 -1.30(-1.06%)
Nov 08, 2006 120.60 123.10 120.30 122.40 14,230 +1.10(+0.91%)
Nov 07, 2006 124.10 124.70 121.10 121.30 14,150 -3.20(-2.57%)
Nov 06, 2006 123.00 125.10 121.30 124.50 21,220 +2.50(+2.05%)
Nov 03, 2006 121.70 122.30 120.40 122.00 34,080 +0.30(+0.25%)
Nov 02, 2006 120.70 122.40 120.20 121.70 37,340 -2.00(-1.62%)
Nov 01, 2006 125.80 126.80 120.00 123.70 29,900 -5.10(-3.96%)
Oct 31, 2006 127.80 128.80 125.60 128.80 23,870 +1.40(+1.10%)
Oct 30, 2006 123.50 127.40 123.28 127.40 17,470 +3.00(+2.41%)
Oct 27, 2006 129.30 129.30 124.30 124.40 27,510 -5.20(-4.01%)
Oct 26, 2006 127.40 129.60 127.00 129.60 35,140 +2.60(+2.05%)
Oct 25, 2006 124.90 127.10 124.60 127.00 17,900 +1.70(+1.36%)
Oct 24, 2006 124.50 125.30 122.90 125.30 20,860 +0.80(+0.64%)
Oct 23, 2006 123.00 125.40 123.00 124.50 11,170 +0.50(+0.40%)
Oct 20, 2006 126.30 126.40 123.40 124.00 14,110 -2.20(-1.74%)
Oct 19, 2006 125.00 126.20 123.80 126.20 22,170 +1.80(+1.45%)
Oct 18, 2006 125.20 125.30 123.20 124.40 22,840 +0.70(+0.57%)
Oct 17, 2006 124.50 124.70 123.30 123.70 14,910 -1.30(-1.04%)
Oct 16, 2006 124.10 125.00 123.60 125.00 20,580 +0.60(+0.48%)
Oct 13, 2006 123.50 124.90 121.30 124.40 20,410 +0.20(+0.16%)
Oct 12, 2006 124.80 125.00 122.80 124.20 34,260 +0.20(+0.16%)
Oct 11, 2006 125.20 125.20 123.10 124.00 29,740 -1.10(-0.88%)
Oct 10, 2006 125.20 125.30 123.10 125.10 22,060 +0.30(+0.24%)
Oct 09, 2006 122.50 125.20 121.90 124.80 43,700 +1.80(+1.46%)
Oct 06, 2006 122.50 123.40 120.70 123.00 31,590 +0.60(+0.49%)
Oct 05, 2006 120.20 122.40 119.70 122.40 50,690 +2.20(+1.83%)
Oct 04, 2006 117.20 120.50 117.20 120.20 27,700 +3.00(+2.56%)
Oct 03, 2006 119.30 119.30 117.00 117.20 22,880 -1.60(-1.35%)
Oct 02, 2006 118.70 120.50 117.40 118.80 19,130 -0.50(-0.42%)
Sep 29, 2006 121.00 121.10 118.80 119.30 20,270 -1.20(-1.00%)
Sep 28, 2006 119.40 121.00 118.20 120.50 31,010 +1.60(+1.35%)
Sep 27, 2006 118.40 119.60 116.00 118.90 33,380 -1.80(-1.49%)
Sep 26, 2006 120.40 121.30 119.30 120.70 31,850 +0.60(+0.50%)
Sep 25, 2006 121.00 121.50 119.70 120.10 19,850 -0.90(-0.74%)
Sep 22, 2006 122.30 122.30 119.80 121.00 28,400 -1.30(-1.06%)
Sep 21, 2006 124.60 125.20 121.60 122.30 19,320 -2.30(-1.85%)
Sep 20, 2006 123.50 125.40 123.00 124.60 33,440 +1.30(+1.05%)
Sep 19, 2006 124.40 124.80 122.80 123.30 45,310 -0.50(-0.40%)
Sep 18, 2006 122.90 124.00 122.60 123.80 22,990 +0.40(+0.32%)
Sep 15, 2006 123.80 125.00 122.70 123.40 57,750 +0.50(+0.41%)
Sep 14, 2006 123.30 123.30 121.00 122.90 24,960 -0.50(-0.41%)
Sep 13, 2006 121.80 123.90 121.60 123.40 24,270 +0.90(+0.73%)
Sep 12, 2006 120.30 122.50 120.00 122.50 23,730 +2.20(+1.83%)
Sep 11, 2006 120.00 120.50 118.70 120.30 21,720 +0.30(+0.25%)
Sep 08, 2006 117.00 120.00 116.50 120.00 28,240 +3.80(+3.27%)
Sep 07, 2006 118.50 118.70 115.80 116.20 12,600 -3.20(-2.68%)
Sep 06, 2006 118.50 120.10 117.50 119.40 30,920 +0.20(+0.17%)
Sep 05, 2006 118.20 119.60 117.50 119.20 20,220 +0.70(+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.