Ashford Hospitality Trust Inc (NY: AHT )

16.98 USD -1.87 (-9.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 94.00 94.50 93.50 93.90 13,740 -0.10(-0.11%)
Dec 30, 2003 92.80 95.00 92.50 94.00 11,340 +2.00(+2.17%)
Dec 29, 2003 92.00 92.20 92.00 92.00 5,540 +0.00(+0.00%)
Dec 26, 2003 92.00 92.00 91.70 92.00 3,610 +0.50(+0.55%)
Dec 24, 2003 91.10 91.50 90.20 91.50 7,810 +0.40(+0.44%)
Dec 23, 2003 91.00 91.40 91.00 91.10 23,820 +0.60(+0.66%)
Dec 22, 2003 93.00 93.00 90.50 90.50 19,830 -2.40(-2.58%)
Dec 19, 2003 95.00 95.00 92.80 92.90 5,660 -1.90(-2.00%)
Dec 18, 2003 95.00 95.00 94.60 94.80 2,640 -0.20(-0.21%)
Dec 17, 2003 97.00 97.20 94.60 95.00 17,600 -1.70(-1.76%)
Dec 16, 2003 97.10 97.70 96.60 96.70 20,340 -0.40(-0.41%)
Dec 15, 2003 97.10 97.20 96.20 97.10 8,660 +0.40(+0.41%)
Dec 12, 2003 93.50 96.70 93.50 96.70 11,080 +3.40(+3.64%)
Dec 11, 2003 93.60 93.60 92.90 93.30 4,440 -0.20(-0.21%)
Dec 10, 2003 94.00 94.00 92.90 93.50 31,530 -1.70(-1.79%)
Dec 09, 2003 96.50 96.50 95.00 95.20 12,020 -1.10(-1.14%)
Dec 08, 2003 95.20 96.40 95.20 96.30 4,860 +0.70(+0.73%)
Dec 05, 2003 95.25 96.00 95.25 95.60 1,220 -0.40(-0.42%)
Dec 04, 2003 95.30 96.40 95.10 96.00 3,420 -0.30(-0.31%)
Dec 03, 2003 97.00 97.00 96.30 96.30 1,520 -0.20(-0.21%)
Dec 02, 2003 96.80 98.00 96.50 96.50 8,790 -0.30(-0.31%)
Dec 01, 2003 95.50 95.50 94.80 96.80 20,060 +1.80(+1.89%)
Nov 28, 2003 95.00 95.00 94.60 95.00 840 +0.80(+0.85%)
Nov 26, 2003 94.00 95.00 93.70 94.20 1,760 +0.40(+0.43%)
Nov 25, 2003 93.80 93.80 92.50 93.80 1,690 +0.90(+0.97%)
Nov 24, 2003 92.10 93.00 92.10 92.90 7,200 +0.80(+0.87%)
Nov 21, 2003 92.70 93.90 92.10 92.10 2,060 -0.60(-0.65%)
Nov 20, 2003 92.70 92.70 92.70 92.70 870 -0.80(-0.86%)
Nov 19, 2003 93.10 93.50 93.10 93.50 1,350 +0.30(+0.32%)
Nov 18, 2003 93.20 93.20 93.20 93.20 160 -1.50(-1.58%)
Nov 17, 2003 94.40 94.70 94.40 94.70 80 +0.20(+0.21%)
Nov 14, 2003 94.00 94.50 93.50 94.50 1,110 +0.00(+0.00%)
Nov 13, 2003 93.00 94.50 93.00 94.50 6,640 +1.70(+1.83%)
Nov 12, 2003 93.00 93.30 92.50 92.80 2,970 +0.50(+0.54%)
Nov 11, 2003 92.70 93.00 92.30 92.30 1,500 -1.50(-1.60%)
Nov 10, 2003 93.00 93.80 93.00 93.80 6,100 +1.10(+1.19%)
Nov 07, 2003 92.00 93.00 92.00 92.70 850 -0.30(-0.32%)
Nov 06, 2003 92.30 93.00 91.60 93.00 5,440 +0.70(+0.76%)
Nov 05, 2003 92.00 92.40 91.50 92.30 1,640 +0.60(+0.65%)
Nov 04, 2003 91.50 91.70 91.50 91.70 700 +0.20(+0.22%)
Nov 03, 2003 91.50 91.50 91.50 91.50 2,690 -0.40(-0.44%)
Oct 31, 2003 91.80 92.00 91.80 91.90 13,090 +0.40(+0.44%)
Oct 30, 2003 91.50 91.50 91.50 91.50 2,640 -0.50(-0.54%)
Oct 29, 2003 91.00 92.00 91.00 92.00 6,900 +1.00(+1.10%)
Oct 28, 2003 91.30 91.00 90.80 91.00 6,590 -0.30(-0.33%)
Oct 27, 2003 90.90 91.70 90.20 91.30 4,550 +0.90(+1.00%)
Oct 24, 2003 92.00 92.40 90.00 90.40 23,150 -1.60(-1.74%)
Oct 23, 2003 92.80 93.30 92.00 92.00 46,250 -1.00(-1.08%)
Oct 22, 2003 92.00 93.30 91.90 93.00 17,040 +0.50(+0.54%)
Oct 21, 2003 92.50 92.80 92.00 92.50 25,530 -0.10(-0.11%)
Oct 20, 2003 92.50 93.50 92.25 92.60 11,180 +0.10(+0.11%)
Oct 17, 2003 92.20 92.50 92.10 92.50 5,590 +0.50(+0.54%)
Oct 16, 2003 93.00 93.00 92.00 92.00 17,430 -0.40(-0.43%)
Oct 15, 2003 92.30 92.60 92.00 92.40 18,800 +0.60(+0.65%)
Oct 14, 2003 92.00 92.00 92.00 91.80 9,060 +0.30(+0.33%)
Oct 13, 2003 91.50 91.90 91.50 91.50 3,940 -0.50(-0.54%)
Oct 10, 2003 92.00 92.00 91.50 92.00 8,740 +0.00(+0.00%)
Oct 09, 2003 92.50 93.00 91.50 92.00 66,210 -0.70(-0.76%)
Oct 08, 2003 92.20 93.00 92.20 92.70 6,600 +1.00(+1.09%)
Oct 07, 2003 92.50 92.50 91.50 91.70 15,520 -0.70(-0.76%)
Oct 06, 2003 91.00 92.50 91.00 92.40 49,650 +1.40(+1.54%)
Oct 03, 2003 90.00 91.00 90.00 91.00 5,180 +1.00(+1.11%)
Oct 02, 2003 90.20 90.50 89.70 90.00 6,740 -0.30(-0.33%)
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.