Ashford Hospitality Trust Inc (NY: AHT )

5.020 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 105.30 105.50 103.00 104.90 12,110 -0.90(-0.85%)
Dec 29, 2005 107.10 107.10 105.00 105.80 9,490 -0.80(-0.75%)
Dec 28, 2005 107.70 108.10 106.10 106.60 8,130 -1.80(-1.66%)
Dec 27, 2005 108.50 109.40 107.50 108.40 17,220 +0.90(+0.84%)
Dec 23, 2005 107.70 108.60 107.50 107.50 12,330 -0.40(-0.37%)
Dec 22, 2005 107.40 109.00 107.40 107.90 21,710 +0.50(+0.47%)
Dec 21, 2005 107.00 108.70 106.70 107.40 20,060 +0.70(+0.66%)
Dec 20, 2005 105.70 108.80 104.90 106.70 13,210 +0.80(+0.76%)
Dec 19, 2005 109.30 109.30 105.60 105.90 16,580 -2.40(-2.22%)
Dec 16, 2005 109.00 109.40 108.00 108.30 34,020 -0.50(-0.46%)
Dec 15, 2005 110.00 110.10 108.20 108.80 10,460 -0.90(-0.82%)
Dec 14, 2005 109.50 110.20 108.30 109.70 18,730 +0.70(+0.64%)
Dec 13, 2005 107.20 110.20 106.80 109.00 37,250 +2.00(+1.87%)
Dec 12, 2005 107.20 107.50 106.20 107.00 13,060 -0.20(-0.19%)
Dec 09, 2005 107.00 108.00 107.00 107.20 20,770 -0.20(-0.19%)
Dec 08, 2005 108.10 108.60 106.10 107.40 14,280 -0.60(-0.56%)
Dec 07, 2005 108.50 110.80 106.20 108.00 13,700 -0.40(-0.37%)
Dec 06, 2005 108.50 108.50 106.00 108.40 38,010 +0.90(+0.84%)
Dec 05, 2005 108.40 108.40 106.50 107.50 29,420 -0.50(-0.46%)
Dec 02, 2005 108.10 108.70 106.60 108.00 9,100 -0.10(-0.09%)
Dec 01, 2005 107.70 109.00 106.90 108.10 26,120 +1.40(+1.31%)
Nov 30, 2005 105.30 107.30 104.60 106.70 24,590 +1.90(+1.81%)
Nov 29, 2005 104.20 106.10 103.60 104.80 32,990 +1.20(+1.16%)
Nov 28, 2005 107.20 107.90 103.30 103.60 14,230 -3.60(-3.36%)
Nov 25, 2005 105.80 107.90 105.50 107.20 10,630 +2.20(+2.10%)
Nov 23, 2005 102.70 105.30 102.50 105.00 27,890 +2.00(+1.94%)
Nov 22, 2005 102.50 103.90 101.50 103.00 13,170 +0.00(+0.00%)
Nov 21, 2005 103.00 103.10 101.90 103.00 13,190 -0.20(-0.19%)
Nov 18, 2005 104.00 104.00 102.30 103.20 13,530 +0.10(+0.10%)
Nov 17, 2005 102.80 103.50 102.20 103.10 18,630 +0.90(+0.88%)
Nov 16, 2005 103.10 103.70 101.60 102.20 9,570 -1.00(-0.97%)
Nov 15, 2005 103.60 104.00 101.30 103.20 9,620 -0.60(-0.58%)
Nov 14, 2005 101.80 103.90 101.30 103.80 14,640 +2.00(+1.96%)
Nov 11, 2005 102.00 102.40 101.20 101.80 9,040 -0.20(-0.20%)
Nov 10, 2005 101.90 103.00 100.30 102.00 13,200 -0.50(-0.49%)
Nov 09, 2005 102.80 103.00 102.20 102.50 9,600 -0.30(-0.29%)
Nov 08, 2005 102.90 103.00 101.40 102.80 10,380 -1.10(-1.06%)
Nov 07, 2005 103.00 104.50 102.50 103.90 17,100 +0.90(+0.87%)
Nov 04, 2005 103.30 103.70 102.30 103.00 10,680 +0.00(+0.00%)
Nov 03, 2005 103.00 103.60 102.50 103.00 27,080 +0.00(+0.00%)
Nov 02, 2005 103.60 103.60 101.50 103.00 19,880 +0.40(+0.39%)
Nov 01, 2005 104.50 104.50 101.60 102.60 7,280 -2.40(-2.29%)
Oct 31, 2005 104.40 105.50 103.00 105.00 9,570 +1.10(+1.06%)
Oct 28, 2005 102.00 104.30 102.00 103.90 21,390 +2.40(+2.36%)
Oct 27, 2005 103.20 103.50 101.00 101.50 8,860 -2.20(-2.12%)
Oct 26, 2005 103.60 104.50 102.00 103.70 23,850 -0.90(-0.86%)
Oct 25, 2005 102.80 104.60 101.10 104.60 14,490 +2.00(+1.95%)
Oct 24, 2005 101.00 103.30 101.00 102.60 20,250 +1.10(+1.08%)
Oct 21, 2005 100.60 102.70 100.60 101.50 20,510 +1.00(+1.00%)
Oct 20, 2005 101.60 102.80 99.60 100.50 28,000 -2.00(-1.95%)
Oct 19, 2005 101.30 103.70 100.70 102.50 24,570 +0.40(+0.39%)
Oct 18, 2005 101.10 104.50 101.10 102.10 15,650 +0.20(+0.20%)
Oct 17, 2005 102.00 102.80 100.30 101.90 16,570 +0.00(+0.00%)
Oct 14, 2005 101.00 102.50 100.40 101.90 16,820 +1.00(+0.99%)
Oct 13, 2005 101.20 101.20 97.80 100.90 15,470 -0.10(-0.10%)
Oct 12, 2005 101.90 102.00 100.00 101.00 11,080 -0.90(-0.88%)
Oct 11, 2005 102.30 102.90 101.40 101.90 23,190 -1.40(-1.36%)
Oct 10, 2005 115.30 115.30 101.50 103.30 9,980 -2.50(-2.36%)
Oct 07, 2005 106.50 106.80 103.40 105.80 9,540 -0.20(-0.19%)
Oct 06, 2005 104.30 106.00 103.50 106.00 13,880 +1.70(+1.63%)
Oct 05, 2005 105.80 106.30 103.90 104.30 11,840 -1.60(-1.51%)
Oct 04, 2005 107.30 107.60 104.50 105.90 13,130 -0.90(-0.84%)
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.