Ashford Hospitality Trust Inc (NY: AHT )

6.260 -0.300 (-4.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 265.93 261.42 261.42 261.42 17,772 -3.38(-1.28%)
Dec 30, 2009 253.53 264.80 250.71 264.80 8,582 +11.27(+4.44%)
Dec 29, 2009 265.36 265.36 251.84 253.53 10,600 -11.83(-4.46%)
Dec 28, 2009 263.67 269.31 262.55 265.36 5,049 +1.13(+0.43%)
Dec 24, 2009 267.62 267.62 261.98 264.24 2,540 -1.13(-0.42%)
Dec 23, 2009 268.18 271.62 260.86 265.36 5,623 -1.69(-0.63%)
Dec 22, 2009 273.25 273.25 263.67 267.05 6,325 -1.69(-0.63%)
Dec 21, 2009 269.87 276.07 266.49 268.74 11,846 +0.56(+0.21%)
Dec 18, 2009 277.19 278.32 266.49 268.18 33,338 -5.07(-1.86%)
Dec 17, 2009 270.43 281.42 267.62 273.25 8,133 +2.54(+0.94%)
Dec 16, 2009 287.90 290.71 270.43 270.71 9,489 -14.93(-5.23%)
Dec 15, 2009 299.17 299.17 283.95 285.64 10,499 -12.96(-4.34%)
Dec 14, 2009 295.22 298.60 294.66 298.60 11,766 +5.63(+1.92%)
Dec 11, 2009 289.59 293.53 283.95 292.97 13,956 +9.58(+3.38%)
Dec 10, 2009 281.70 289.59 279.45 283.39 9,905 +1.69(+0.60%)
Dec 09, 2009 281.70 289.02 276.07 281.70 17,210 +1.13(+0.40%)
Dec 08, 2009 282.83 285.08 278.32 280.57 5,663 -1.69(-0.60%)
Dec 07, 2009 273.81 285.64 273.81 282.26 16,773 +8.45(+3.09%)
Dec 04, 2009 255.78 275.54 251.84 273.81 13,347 +23.66(+9.46%)
Dec 03, 2009 253.53 258.04 247.90 250.15 10,444 +0.00(+0.00%)
Dec 02, 2009 243.39 262.55 241.14 250.15 11,684 +6.76(+2.78%)
Dec 01, 2009 240.57 250.15 238.32 243.39 13,684 +8.45(+3.60%)
Nov 30, 2009 255.78 256.91 229.87 234.94 45,612 -23.66(-9.15%)
Nov 27, 2009 251.28 273.81 247.90 258.60 7,187 -7.32(-2.75%)
Nov 25, 2009 261.98 268.74 259.73 265.93 10,094 +3.94(+1.51%)
Nov 24, 2009 258.04 269.31 254.66 261.98 10,461 +3.38(+1.31%)
Nov 23, 2009 261.42 274.38 255.78 258.60 19,754 +2.25(+0.88%)
Nov 20, 2009 256.35 264.80 249.59 256.35 13,244 -3.94(-1.52%)
Nov 19, 2009 251.28 264.24 249.02 260.29 19,616 +1.13(+0.43%)
Nov 18, 2009 264.80 271.00 251.84 259.16 11,054 -6.20(-2.34%)
Nov 17, 2009 263.67 278.88 263.11 265.36 19,497 +2.25(+0.86%)
Nov 16, 2009 253.53 267.05 251.84 263.11 14,835 +12.96(+5.18%)
Nov 13, 2009 252.97 255.78 245.08 250.15 10,080 +2.82(+1.14%)
Nov 12, 2009 239.44 263.11 239.44 247.33 26,762 +7.89(+3.29%)
Nov 11, 2009 237.19 240.57 234.38 239.44 8,587 +3.38(+1.43%)
Nov 10, 2009 234.38 237.19 230.99 236.06 10,534 +2.25(+0.96%)
Nov 09, 2009 228.74 233.81 225.36 233.81 11,628 +7.32(+3.23%)
Nov 06, 2009 228.74 230.99 224.80 226.49 7,049 -5.07(-2.19%)
Nov 05, 2009 207.90 234.94 207.90 231.56 23,653 +16.34(+7.59%)
Nov 04, 2009 227.05 227.05 214.09 215.22 24,801 -9.01(-4.02%)
Nov 03, 2009 221.42 225.92 215.22 224.23 16,395 +3.38(+1.53%)
Nov 02, 2009 215.22 220.85 207.90 220.85 11,352 +4.51(+2.08%)
Oct 30, 2009 213.53 218.60 207.90 216.35 25,538 +1.13(+0.52%)
Oct 29, 2009 187.61 215.78 187.61 215.22 11,018 +29.86(+16.11%)
Oct 28, 2009 195.50 197.75 183.10 185.36 15,570 -11.83(-6.00%)
Oct 27, 2009 200.57 203.39 190.99 197.19 13,496 -2.82(-1.41%)
Oct 26, 2009 209.02 215.78 197.19 200.01 12,179 +1.13(+0.57%)
Oct 23, 2009 199.44 201.70 196.63 198.88 19,276 -18.59(-8.55%)
Oct 22, 2009 225.92 228.18 210.15 217.47 10,139 -8.45(-3.74%)
Oct 21, 2009 227.05 230.99 222.54 225.92 9,738 -2.25(-0.99%)
Oct 20, 2009 225.36 228.74 225.36 228.18 9,928 -0.56(-0.25%)
Oct 19, 2009 226.49 230.99 223.67 228.74 10,944 +3.94(+1.75%)
Oct 16, 2009 221.42 226.49 219.53 224.80 8,672 +2.25(+1.01%)
Oct 15, 2009 220.29 226.49 217.47 222.54 7,493 -0.56(-0.25%)
Oct 14, 2009 214.66 224.80 210.15 223.11 10,929 +11.27(+5.32%)
Oct 13, 2009 213.53 223.67 205.64 211.84 11,634 +2.82(+1.35%)
Oct 12, 2009 215.22 215.78 209.02 209.02 5,711 +2.25(+1.09%)
Oct 09, 2009 202.82 209.02 199.44 206.77 10,229 +5.07(+2.51%)
Oct 08, 2009 194.94 208.58 194.94 201.70 12,523 +8.45(+4.37%)
Oct 07, 2009 195.50 198.32 189.87 193.25 4,642 -2.82(-1.44%)
Oct 06, 2009 190.43 202.82 189.30 196.06 9,960 +6.76(+3.57%)
Oct 05, 2009 185.92 191.56 183.10 189.30 12,175 +5.07(+2.75%)
Oct 02, 2009 183.67 190.43 173.53 184.23 14,382 -3.38(-1.80%)
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.