Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 166.53 163.71 163.71 163.71 28,379 -2.12(-1.28%)
Dec 30, 2009 158.77 165.83 157.00 165.83 13,704 +7.06(+4.44%)
Dec 29, 2009 166.18 166.18 157.71 158.77 16,927 -7.41(-4.46%)
Dec 28, 2009 165.12 168.65 164.41 166.18 8,063 +0.71(+0.43%)
Dec 24, 2009 167.59 167.59 164.06 165.47 4,056 -0.71(-0.42%)
Dec 23, 2009 167.94 170.09 163.36 166.18 8,980 -1.06(-0.63%)
Dec 22, 2009 171.12 171.12 165.12 167.24 10,101 -1.06(-0.63%)
Dec 21, 2009 169.00 172.88 166.88 168.30 18,916 +0.35(+0.21%)
Dec 18, 2009 173.59 174.29 166.88 167.94 53,236 -3.17(-1.86%)
Dec 17, 2009 169.35 176.23 167.59 171.12 12,987 +1.59(+0.94%)
Dec 16, 2009 180.29 182.06 169.35 169.53 15,152 -9.35(-5.23%)
Dec 15, 2009 187.35 187.35 177.82 178.88 16,765 -8.12(-4.34%)
Dec 14, 2009 184.88 187.00 184.53 187.00 18,788 +3.53(+1.92%)
Dec 11, 2009 181.35 183.82 177.82 183.47 22,286 +6.00(+3.38%)
Dec 10, 2009 176.41 181.35 175.00 177.47 15,816 +1.06(+0.60%)
Dec 09, 2009 176.41 181.00 172.88 176.41 27,481 +0.71(+0.40%)
Dec 08, 2009 177.12 178.53 174.29 175.71 9,044 -1.06(-0.60%)
Dec 07, 2009 171.47 178.88 171.47 176.76 26,785 +5.29(+3.09%)
Dec 04, 2009 160.18 172.55 157.71 171.47 21,313 +14.82(+9.46%)
Dec 03, 2009 158.77 161.59 155.24 156.65 16,677 +0.00(+0.00%)
Dec 02, 2009 152.42 164.41 151.01 156.65 18,657 +4.23(+2.78%)
Dec 01, 2009 150.66 156.65 149.24 152.42 21,851 +5.29(+3.60%)
Nov 30, 2009 160.18 160.89 143.95 147.13 72,835 -14.82(-9.15%)
Nov 27, 2009 157.36 171.47 155.24 161.94 11,477 -4.59(-2.75%)
Nov 25, 2009 164.06 168.30 162.65 166.53 16,119 +2.47(+1.51%)
Nov 24, 2009 161.59 168.65 159.47 164.06 16,705 +2.12(+1.31%)
Nov 23, 2009 163.71 171.82 160.18 161.94 31,544 +1.41(+0.88%)
Nov 20, 2009 160.53 165.83 156.30 160.53 21,148 -2.47(-1.51%)
Nov 19, 2009 157.36 165.47 155.95 163.00 31,324 +0.70(+0.43%)
Nov 18, 2009 165.83 169.71 157.71 162.30 17,652 -3.88(-2.34%)
Nov 17, 2009 165.12 174.65 164.77 166.18 31,134 +1.41(+0.86%)
Nov 16, 2009 158.77 167.24 157.71 164.77 23,690 +8.12(+5.18%)
Nov 13, 2009 158.42 160.18 153.48 156.65 16,097 +1.76(+1.14%)
Nov 12, 2009 149.95 164.77 149.95 154.89 42,735 +4.94(+3.29%)
Nov 11, 2009 148.54 150.66 146.77 149.95 13,712 +2.12(+1.43%)
Nov 10, 2009 146.77 148.54 144.66 147.83 16,822 +1.41(+0.96%)
Nov 09, 2009 143.25 146.42 141.13 146.42 18,569 +4.59(+3.23%)
Nov 06, 2009 143.25 144.66 140.78 141.83 11,257 -3.18(-2.19%)
Nov 05, 2009 130.19 147.13 130.19 145.01 37,770 +10.23(+7.59%)
Nov 04, 2009 142.19 142.19 134.07 134.78 39,604 -5.65(-4.02%)
Nov 03, 2009 138.66 141.48 134.78 140.42 26,181 +2.12(+1.53%)
Nov 02, 2009 134.78 138.31 130.19 138.31 18,127 +2.82(+2.08%)
Oct 30, 2009 133.72 136.90 130.19 135.48 40,781 +0.71(+0.52%)
Oct 29, 2009 117.49 135.13 117.49 134.78 17,595 +18.70(+16.11%)
Oct 28, 2009 122.43 123.84 114.67 116.08 24,863 -7.41(-6.00%)
Oct 27, 2009 125.60 127.37 119.61 123.49 21,551 -1.77(-1.41%)
Oct 26, 2009 130.90 135.13 123.49 125.25 19,449 +0.71(+0.57%)
Oct 23, 2009 124.90 126.31 123.14 124.55 30,782 -11.64(-8.55%)
Oct 22, 2009 141.48 142.89 131.60 136.19 16,191 -5.29(-3.74%)
Oct 21, 2009 142.19 144.66 139.36 141.48 15,550 -1.41(-0.99%)
Oct 20, 2009 141.13 143.25 141.13 142.89 15,854 -0.35(-0.25%)
Oct 19, 2009 141.83 144.66 140.07 143.25 17,476 +2.47(+1.75%)
Oct 16, 2009 138.66 141.83 137.48 140.78 13,849 +1.41(+1.01%)
Oct 15, 2009 137.95 141.83 136.19 139.36 11,966 -0.35(-0.25%)
Oct 14, 2009 134.43 140.78 131.60 139.72 17,452 +7.06(+5.32%)
Oct 13, 2009 133.72 140.07 128.78 132.66 18,578 +1.76(+1.35%)
Oct 12, 2009 134.78 135.13 130.90 130.90 9,120 +1.41(+1.09%)
Oct 09, 2009 127.02 130.90 124.90 129.49 16,335 +3.18(+2.51%)
Oct 08, 2009 122.08 130.62 122.08 126.31 19,997 +5.29(+4.37%)
Oct 07, 2009 122.43 124.19 118.90 121.02 7,413 -1.76(-1.44%)
Oct 06, 2009 119.25 127.02 118.55 122.78 15,904 +4.23(+3.57%)
Oct 05, 2009 116.43 119.96 114.67 118.55 19,442 +3.17(+2.75%)
Oct 02, 2009 115.02 119.25 108.67 115.37 22,966 -2.12(-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.