Ashford Hospitality Trust Inc (NY: AHT )

10.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 83.00 82.80 82.80 82.80 43,930 -0.20(-0.24%)
Dec 30, 2013 83.20 83.90 82.40 83.00 36,562 +0.10(+0.12%)
Dec 27, 2013 82.10 83.00 82.00 82.90 47,431 -0.60(-0.72%)
Dec 26, 2013 83.90 85.01 83.20 83.50 44,957 +0.00(+0.00%)
Dec 24, 2013 83.90 84.10 83.05 83.50 44,453 +0.00(+0.00%)
Dec 23, 2013 84.80 84.90 83.10 83.50 89,886 +0.30(+0.36%)
Dec 20, 2013 83.00 84.60 82.80 83.20 139,466 +0.00(+0.00%)
Dec 19, 2013 82.60 83.90 82.10 83.20 38,080 +0.50(+0.60%)
Dec 18, 2013 81.10 83.00 80.20 82.70 63,247 +1.40(+1.72%)
Dec 17, 2013 81.50 82.00 80.00 81.30 63,969 -0.10(-0.12%)
Dec 16, 2013 79.90 82.00 79.40 81.40 69,108 +2.10(+2.65%)
Dec 13, 2013 78.90 80.35 78.60 79.30 64,628 +0.00(+0.00%)
Dec 12, 2013 79.40 80.50 78.70 79.30 115,127 +0.20(+0.25%)
Dec 11, 2013 81.40 81.40 78.70 79.10 92,303 -2.00(-2.47%)
Dec 10, 2013 81.50 82.40 80.80 81.10 59,793 -0.30(-0.37%)
Dec 09, 2013 80.80 81.90 79.10 81.40 56,816 +0.60(+0.74%)
Dec 06, 2013 81.40 82.00 80.40 80.80 47,638 +0.10(+0.12%)
Dec 05, 2013 81.70 82.60 80.30 80.70 61,268 -1.20(-1.47%)
Dec 04, 2013 81.30 82.90 80.70 81.90 73,711 +0.60(+0.74%)
Dec 03, 2013 81.60 82.20 80.60 81.30 82,702 -0.80(-0.97%)
Dec 02, 2013 82.00 82.25 80.40 82.10 95,526 +0.00(+0.00%)
Nov 29, 2013 81.20 82.30 80.90 82.10 36,180 +1.10(+1.36%)
Nov 27, 2013 81.90 82.00 79.50 81.00 133,141 -1.20(-1.46%)
Nov 26, 2013 83.20 83.35 81.50 82.20 63,131 -1.20(-1.44%)
Nov 25, 2013 82.80 84.00 82.30 83.40 75,786 +1.10(+1.34%)
Nov 22, 2013 85.40 85.40 81.10 82.30 157,293 -2.80(-3.29%)
Nov 21, 2013 85.10 86.10 84.30 85.10 128,697 +0.30(+0.35%)
Nov 20, 2013 87.60 89.80 84.80 84.80 131,630 -44.40(-34.37%)
Nov 19, 2013 130.50 132.40 127.70 129.20 151,790 -0.50(-0.39%)
Nov 18, 2013 127.50 132.80 127.40 129.70 150,464 +2.70(+2.13%)
Nov 15, 2013 129.50 130.60 126.30 127.00 117,883 -2.30(-1.78%)
Nov 14, 2013 126.90 130.40 126.00 129.30 107,421 +3.60(+2.86%)
Nov 12, 2013 122.60 125.80 122.40 125.70 122,558 +3.10(+2.53%)
Nov 11, 2013 122.50 125.90 121.80 122.60 69,536 +0.20(+0.16%)
Nov 08, 2013 122.30 122.70 120.00 122.40 53,063 -0.30(-0.24%)
Nov 07, 2013 125.40 126.00 120.30 122.70 94,133 -2.80(-2.23%)
Nov 06, 2013 128.70 128.70 123.90 125.50 53,657 -1.80(-1.41%)
Nov 05, 2013 129.00 130.10 126.60 127.30 45,900 -2.60(-2.00%)
Nov 04, 2013 129.50 130.50 128.80 129.90 58,651 +0.80(+0.62%)
Nov 01, 2013 130.40 131.80 127.65 129.10 64,145 -1.50(-1.15%)
Oct 31, 2013 128.40 131.10 126.30 130.60 49,065 +2.40(+1.87%)
Oct 30, 2013 128.00 129.40 126.80 128.20 93,453 +0.70(+0.55%)
Oct 29, 2013 129.90 130.90 127.50 127.50 64,148 -2.10(-1.62%)
Oct 28, 2013 130.90 130.90 129.00 129.60 39,702 -1.30(-0.99%)
Oct 25, 2013 134.40 134.40 128.20 130.90 64,320 -3.60(-2.68%)
Oct 24, 2013 134.80 135.80 133.80 134.50 48,377 +0.20(+0.15%)
Oct 23, 2013 134.30 135.70 134.00 134.30 46,945 -1.00(-0.74%)
Oct 22, 2013 133.20 135.83 133.00 135.30 37,120 +2.30(+1.73%)
Oct 21, 2013 136.00 136.00 132.35 133.00 41,732 -3.40(-2.49%)
Oct 18, 2013 136.10 137.00 134.80 136.40 30,546 +1.40(+1.04%)
Oct 17, 2013 131.10 135.00 130.40 135.00 30,329 +2.90(+2.20%)
Oct 16, 2013 132.40 133.40 131.00 132.10 41,045 +0.60(+0.46%)
Oct 15, 2013 132.40 132.70 131.00 131.50 47,590 -1.20(-0.90%)
Oct 14, 2013 128.20 132.70 127.30 132.70 62,924 +4.20(+3.27%)
Oct 11, 2013 124.40 128.60 123.30 128.50 36,209 +3.80(+3.05%)
Oct 10, 2013 122.90 125.30 122.40 124.70 32,492 +2.80(+2.30%)
Oct 09, 2013 121.10 123.85 120.55 121.90 35,009 +1.00(+0.83%)
Oct 08, 2013 124.40 124.70 120.60 120.90 37,477 -3.90(-3.12%)
Oct 07, 2013 123.30 125.40 123.10 124.80 22,545 +0.60(+0.48%)
Oct 04, 2013 124.40 125.50 123.30 124.20 35,753 -0.40(-0.32%)
Oct 03, 2013 125.70 126.80 123.51 124.60 39,756 -1.60(-1.27%)
Oct 02, 2013 125.30 127.10 124.80 126.20 33,683 +0.30(+0.24%)
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.