Ashford Hospitality Trust Inc (NY: AHT )

13.63 USD -0.46 (-3.26%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.00 11.40 9.900 10.00 0 -0.90(-8.26%)
Feb 26, 2009 12.60 14.90 10.80 10.90 64,471 -1.50(-12.10%)
Feb 25, 2009 12.30 13.20 11.20 12.40 82,937 +0.40(+3.33%)
Feb 24, 2009 10.50 12.00 9.500 12.00 134,019 +2.00(+20.00%)
Feb 23, 2009 10.70 11.00 10.00 10.00 77,941 -0.70(-6.54%)
Feb 20, 2009 12.20 12.30 10.10 10.70 98,542 -1.80(-14.40%)
Feb 19, 2009 13.30 13.90 12.50 12.50 49,063 -0.60(-4.58%)
Feb 18, 2009 13.00 13.60 12.60 13.10 58,951 +0.00(+0.00%)
Feb 17, 2009 13.80 14.30 13.10 13.10 50,020 -1.40(-9.66%)
Feb 13, 2009 14.20 15.00 13.80 14.50 48,951 +0.30(+2.11%)
Feb 12, 2009 14.00 14.20 13.80 14.20 46,632 -0.10(-0.70%)
Feb 11, 2009 13.70 14.50 13.70 14.30 64,500 +0.60(+4.38%)
Feb 10, 2009 14.90 15.40 13.70 13.70 70,841 -1.30(-8.67%)
Feb 09, 2009 14.20 15.80 13.90 15.00 397,036 +0.60(+4.17%)
Feb 06, 2009 14.10 14.70 14.00 14.40 46,319 +0.20(+1.41%)
Feb 05, 2009 14.30 15.01 13.60 14.20 64,482 -0.20(-1.39%)
Feb 04, 2009 14.90 15.30 14.10 14.40 101,614 -0.50(-3.36%)
Feb 03, 2009 14.70 15.70 14.60 14.90 82,642 +0.20(+1.36%)
Feb 02, 2009 13.40 14.90 13.40 14.70 86,909 +0.50(+3.52%)
Jan 30, 2009 14.10 14.90 13.60 14.20 0 +0.00(+0.00%)
Jan 29, 2009 14.80 14.90 14.00 14.20 69,028 -0.90(-5.96%)
Jan 28, 2009 15.20 15.50 15.00 15.10 54,823 +0.30(+2.03%)
Jan 27, 2009 14.20 15.40 14.20 14.80 71,582 -0.30(-1.99%)
Jan 26, 2009 14.50 17.00 14.50 15.10 149,217 +0.10(+0.67%)
Jan 23, 2009 13.60 15.60 13.60 15.00 98,249 +0.80(+5.63%)
Jan 22, 2009 13.90 14.50 13.60 14.20 49,937 -0.10(-0.70%)
Jan 21, 2009 13.70 14.70 13.20 14.30 106,224 +1.30(+10.00%)
Jan 20, 2009 12.90 14.80 12.20 13.00 80,806 -0.10(-0.76%)
Jan 16, 2009 13.00 13.60 12.70 13.10 37,376 +0.10(+0.77%)
Jan 15, 2009 13.00 13.10 11.90 13.00 67,243 +0.00(+0.00%)
Jan 14, 2009 13.10 13.30 12.50 13.00 46,725 -0.40(-2.99%)
Jan 13, 2009 13.00 13.40 12.50 13.40 90,327 +0.50(+3.88%)
Jan 12, 2009 13.10 14.50 12.90 12.90 78,742 -0.10(-0.77%)
Jan 09, 2009 16.40 16.40 12.80 13.00 120,346 -2.80(-17.72%)
Jan 08, 2009 16.30 16.50 15.70 15.80 75,184 -0.60(-3.66%)
Jan 07, 2009 15.10 16.70 14.50 16.40 152,240 +1.00(+6.49%)
Jan 06, 2009 13.50 16.10 13.40 15.40 132,696 +2.10(+15.79%)
Jan 05, 2009 13.50 13.80 12.00 13.30 72,378 -0.20(-1.48%)
Jan 02, 2009 11.50 13.90 11.50 13.50 0 +2.00(+17.39%)
Jan 01, 2009 10.50 12.30 10.50 11.50 0 +0.00(+0.00%)
Dec 31, 2008 10.50 12.30 10.50 11.50 156,991 +0.90(+8.49%)
Dec 30, 2008 11.10 11.20 9.400 10.60 178,902 -0.30(-2.75%)
Dec 29, 2008 12.80 13.50 10.90 10.90 112,926 -1.80(-14.17%)
Dec 26, 2008 11.20 14.40 11.20 12.70 102,139 +0.30(+2.42%)
Dec 24, 2008 12.80 12.90 12.30 12.40 37,944 -0.40(-3.12%)
Dec 23, 2008 14.00 14.10 12.50 12.80 94,728 -0.90(-6.57%)
Dec 22, 2008 15.20 15.20 12.90 13.70 118,870 -1.20(-8.05%)
Dec 19, 2008 16.10 16.20 13.70 14.90 409,030 -0.40(-2.61%)
Dec 18, 2008 15.40 16.40 13.50 15.30 109,127 -0.20(-1.29%)
Dec 17, 2008 16.00 16.80 14.30 15.50 105,106 -0.70(-4.32%)
Dec 16, 2008 15.20 16.30 14.20 16.20 97,944 +1.30(+8.72%)
Dec 15, 2008 16.00 16.00 13.30 14.90 115,059 -2.60(-14.86%)
Dec 12, 2008 17.50 18.80 16.70 17.50 104,941 -1.00(-5.41%)
Dec 11, 2008 17.50 19.10 17.50 18.50 114,462 +0.70(+3.93%)
Dec 10, 2008 17.60 18.00 16.60 17.80 109,659 +0.60(+3.49%)
Dec 09, 2008 18.00 20.70 17.10 17.20 170,699 -1.60(-8.51%)
Dec 08, 2008 16.80 18.90 15.90 18.80 142,815 +2.40(+14.63%)
Dec 05, 2008 14.20 16.60 14.20 16.40 115,198 +1.80(+12.33%)
Dec 04, 2008 14.40 15.30 14.30 14.60 86,880 -0.20(-1.35%)
Dec 03, 2008 14.60 15.30 14.00 14.80 58,477 -0.20(-1.33%)
Dec 02, 2008 16.00 16.90 14.20 15.00 92,085 -0.60(-3.85%)
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.