Ashford Hospitality Trust Inc (NY: AHT )

5.550 +0.480 (+9.47%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 105.00 123.00 105.00 115.00 15,699 +9.00(+8.49%)
Dec 30, 2008 111.00 112.00 94.00 106.00 17,890 -3.00(-2.75%)
Dec 29, 2008 128.00 135.00 109.00 109.00 11,292 -18.00(-14.17%)
Dec 26, 2008 112.00 144.00 112.00 127.00 10,213 +3.00(+2.42%)
Dec 24, 2008 128.00 128.99 123.00 124.00 3,794 -4.00(-3.12%)
Dec 23, 2008 140.00 141.00 125.00 128.00 9,472 -9.00(-6.57%)
Dec 22, 2008 152.00 152.00 129.00 137.00 11,887 -12.00(-8.05%)
Dec 19, 2008 161.00 162.00 137.00 149.00 40,903 -4.00(-2.61%)
Dec 18, 2008 154.00 164.00 135.00 153.00 10,912 -2.00(-1.29%)
Dec 17, 2008 160.00 168.00 143.00 155.00 10,510 -7.00(-4.32%)
Dec 16, 2008 152.00 163.00 142.00 162.00 9,794 +13.00(+8.72%)
Dec 15, 2008 160.00 160.00 133.00 149.00 11,505 -26.00(-14.86%)
Dec 12, 2008 175.00 188.00 167.00 175.00 10,494 -10.00(-5.41%)
Dec 11, 2008 175.00 191.00 175.00 185.00 11,446 +7.00(+3.93%)
Dec 10, 2008 176.00 180.00 166.00 178.00 10,965 +6.00(+3.49%)
Dec 09, 2008 180.00 207.00 171.00 172.00 17,069 -16.00(-8.51%)
Dec 08, 2008 168.00 189.00 159.00 188.00 14,281 +24.00(+14.63%)
Dec 05, 2008 142.00 166.00 142.00 164.00 11,519 +18.00(+12.33%)
Dec 04, 2008 144.00 153.00 143.00 146.00 8,688 -2.00(-1.35%)
Dec 03, 2008 146.00 153.00 140.00 148.00 5,847 -2.00(-1.33%)
Dec 02, 2008 160.00 169.00 142.00 150.00 9,208 -6.00(-3.85%)
Dec 01, 2008 151.00 156.00 126.00 156.00 7,227 +0.00(+0.00%)
Nov 28, 2008 149.00 156.00 145.00 156.00 6,061 +7.00(+4.70%)
Nov 26, 2008 135.00 152.00 129.00 149.00 15,504 -2.00(-1.32%)
Nov 25, 2008 138.00 151.00 136.00 151.00 10,542 +6.00(+4.14%)
Nov 24, 2008 125.00 151.00 119.00 145.00 18,946 +26.00(+21.85%)
Nov 21, 2008 101.00 135.00 101.00 119.00 19,412 +18.00(+17.82%)
Nov 20, 2008 105.00 145.00 100.00 101.00 20,446 -14.00(-12.17%)
Nov 19, 2008 135.00 141.00 115.00 115.00 13,883 -20.00(-14.81%)
Nov 18, 2008 151.00 151.00 100.00 135.00 31,497 -16.00(-10.60%)
Nov 17, 2008 160.00 161.00 149.00 151.00 12,919 -11.00(-6.79%)
Nov 14, 2008 192.00 192.00 160.00 162.00 11,341 -33.00(-16.92%)
Nov 13, 2008 187.00 195.00 170.00 195.00 11,542 +10.00(+5.41%)
Nov 12, 2008 217.00 221.00 185.00 185.00 14,000 -37.00(-16.67%)
Nov 11, 2008 205.00 239.50 189.00 222.00 13,641 +23.00(+11.56%)
Nov 10, 2008 222.00 222.00 195.00 199.00 13,257 -10.00(-4.78%)
Nov 07, 2008 201.00 209.00 166.00 209.00 16,264 +11.00(+5.56%)
Nov 06, 2008 220.00 237.00 155.00 198.00 21,130 -9.00(-4.35%)
Nov 05, 2008 240.00 257.00 200.00 207.00 19,783 -50.00(-19.46%)
Nov 04, 2008 265.00 265.00 236.00 257.00 20,157 +19.00(+7.98%)
Nov 03, 2008 167.00 259.00 165.00 238.00 31,805 +76.00(+46.91%)
Oct 31, 2008 134.00 185.00 127.00 162.00 66,010 +32.00(+24.62%)
Oct 30, 2008 135.00 146.00 124.00 130.00 32,915 -5.00(-3.70%)
Oct 29, 2008 157.00 157.00 134.00 135.00 36,742 +23.00(+20.54%)
Oct 28, 2008 137.00 144.00 86.00 112.00 37,904 -20.00(-15.15%)
Oct 27, 2008 153.00 156.00 132.00 132.00 10,554 -18.00(-12.00%)
Oct 24, 2008 151.00 169.00 150.00 150.00 21,474 -15.00(-9.09%)
Oct 23, 2008 185.00 185.00 161.00 165.00 20,688 -21.00(-11.29%)
Oct 22, 2008 206.00 208.50 182.92 186.00 17,836 -26.00(-12.26%)
Oct 21, 2008 217.00 228.00 211.00 212.00 10,927 -6.00(-2.75%)
Oct 20, 2008 241.00 244.00 214.00 218.00 9,783 -12.00(-5.22%)
Oct 17, 2008 227.00 240.00 225.00 230.00 14,912 -4.00(-1.71%)
Oct 16, 2008 210.00 235.00 202.00 234.00 22,319 +26.00(+12.50%)
Oct 15, 2008 222.00 234.00 207.00 208.00 15,643 -22.00(-9.57%)
Oct 14, 2008 267.00 267.00 210.00 230.00 17,214 -19.00(-7.63%)
Oct 13, 2008 210.00 255.00 202.00 249.00 22,479 +56.00(+29.02%)
Oct 10, 2008 194.00 200.00 169.00 193.00 43,748 -9.00(-4.46%)
Oct 09, 2008 231.00 245.00 186.00 202.00 37,234 -36.00(-15.13%)
Oct 08, 2008 301.00 305.00 236.00 238.00 47,530 -77.00(-24.44%)
Oct 07, 2008 330.00 330.00 304.00 315.00 36,294 -16.00(-4.83%)
Oct 06, 2008 353.00 356.00 307.00 331.00 20,567 -39.00(-10.54%)
Oct 03, 2008 380.00 390.00 366.00 370.00 12,171 +1.00(+0.27%)
Oct 02, 2008 390.00 393.00 363.00 369.00 17,535 -22.00(-5.63%)
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.