Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 38.81 40.22 34.93 35.28 0 -3.18(-8.26%)
Feb 26, 2009 44.46 52.57 38.10 38.46 18,273 -5.29(-12.10%)
Feb 25, 2009 43.40 46.57 39.52 43.75 23,506 +1.41(+3.33%)
Feb 24, 2009 37.05 42.34 33.52 42.34 37,985 +7.06(+20.00%)
Feb 23, 2009 37.75 38.81 35.28 35.28 22,090 -2.47(-6.54%)
Feb 20, 2009 43.04 43.40 35.63 37.75 27,929 -6.35(-14.40%)
Feb 19, 2009 46.93 49.04 44.10 44.10 13,906 -2.12(-4.58%)
Feb 18, 2009 45.87 47.98 44.46 46.22 16,708 +0.00(+0.00%)
Feb 17, 2009 48.69 50.45 46.22 46.22 14,177 -4.94(-9.66%)
Feb 13, 2009 50.10 52.92 48.69 51.16 13,874 +1.06(+2.11%)
Feb 12, 2009 49.40 50.10 48.69 50.10 13,217 -0.35(-0.70%)
Feb 11, 2009 48.34 51.16 48.34 50.45 18,281 +2.12(+4.38%)
Feb 10, 2009 52.57 54.33 48.34 48.34 20,078 -4.59(-8.67%)
Feb 09, 2009 50.10 55.75 49.04 52.92 112,532 +2.12(+4.17%)
Feb 06, 2009 49.75 51.86 49.40 50.81 13,128 +0.71(+1.41%)
Feb 05, 2009 50.45 52.95 47.98 50.10 18,276 -0.71(-1.39%)
Feb 04, 2009 52.57 53.98 49.75 50.81 28,800 -1.76(-3.36%)
Feb 03, 2009 51.86 55.39 51.51 52.57 23,423 +0.71(+1.36%)
Feb 02, 2009 47.28 52.57 47.28 51.86 24,632 +1.76(+3.52%)
Jan 30, 2009 49.75 52.57 47.98 50.10 0 +0.00(+0.00%)
Jan 29, 2009 52.22 52.57 49.40 50.10 19,564 -3.18(-5.96%)
Jan 28, 2009 53.63 54.69 52.92 53.28 15,538 +1.06(+2.03%)
Jan 27, 2009 50.10 54.33 50.10 52.22 20,288 -1.06(-1.99%)
Jan 26, 2009 51.16 59.98 51.16 53.28 42,292 +0.35(+0.67%)
Jan 23, 2009 47.98 55.04 47.98 52.92 27,846 +2.82(+5.63%)
Jan 22, 2009 49.04 51.16 47.98 50.10 14,153 -0.35(-0.70%)
Jan 21, 2009 48.34 51.86 46.57 50.45 30,107 +4.59(+10.00%)
Jan 20, 2009 45.51 52.22 43.04 45.87 22,903 -0.35(-0.76%)
Jan 16, 2009 45.87 47.98 44.81 46.22 10,593 +0.35(+0.77%)
Jan 15, 2009 45.87 46.22 41.99 45.87 19,058 +0.00(+0.00%)
Jan 14, 2009 46.22 46.93 44.10 45.87 13,243 -1.41(-2.98%)
Jan 13, 2009 45.87 47.28 44.10 47.28 25,601 +1.76(+3.88%)
Jan 12, 2009 46.22 51.16 45.51 45.51 22,318 -0.35(-0.77%)
Jan 09, 2009 57.86 57.86 45.16 45.87 34,109 -9.88(-17.72%)
Jan 08, 2009 57.51 58.22 55.39 55.75 21,309 -2.12(-3.66%)
Jan 07, 2009 53.28 58.92 51.16 57.86 43,149 +3.53(+6.49%)
Jan 06, 2009 47.63 56.80 47.28 54.33 37,610 +7.41(+15.79%)
Jan 05, 2009 47.63 48.69 42.34 46.93 20,514 -0.71(-1.48%)
Jan 02, 2009 40.57 49.04 40.57 47.63 0 +7.06(+17.39%)
Jan 01, 2009 37.05 43.40 37.05 40.57 0 +0.00(+0.00%)
Dec 31, 2008 37.05 43.40 37.05 40.57 44,496 +3.18(+8.49%)
Dec 30, 2008 39.16 39.52 33.17 37.40 50,706 -1.06(-2.75%)
Dec 29, 2008 45.16 47.63 38.46 38.46 32,006 -6.35(-14.17%)
Dec 26, 2008 39.52 50.81 39.52 44.81 28,949 +1.06(+2.42%)
Dec 24, 2008 45.16 45.51 43.40 43.75 10,754 -1.41(-3.13%)
Dec 23, 2008 49.40 49.75 44.10 45.16 26,848 -3.18(-6.57%)
Dec 22, 2008 53.63 53.63 45.51 48.34 33,691 -4.23(-8.05%)
Dec 19, 2008 56.80 57.16 48.34 52.57 115,931 -1.41(-2.61%)
Dec 18, 2008 54.33 57.86 47.63 53.98 30,930 -0.71(-1.29%)
Dec 17, 2008 56.45 59.27 50.45 54.69 29,790 -2.47(-4.32%)
Dec 16, 2008 53.63 57.51 50.10 57.16 27,760 +4.59(+8.72%)
Dec 15, 2008 56.45 56.45 46.93 52.57 32,611 -9.17(-14.86%)
Dec 12, 2008 61.74 66.33 58.92 61.74 29,743 -3.53(-5.41%)
Dec 11, 2008 61.74 67.39 61.74 65.27 32,442 +2.47(+3.93%)
Dec 10, 2008 62.10 63.51 58.57 62.80 31,080 +2.12(+3.49%)
Dec 09, 2008 63.51 73.03 60.33 60.69 48,381 -5.65(-8.51%)
Dec 08, 2008 59.27 66.68 56.10 66.33 40,478 +8.47(+14.63%)
Dec 05, 2008 50.10 58.57 50.10 57.86 32,650 +6.35(+12.33%)
Dec 04, 2008 50.81 53.98 50.45 51.51 24,624 -0.71(-1.35%)
Dec 03, 2008 51.51 53.98 49.40 52.22 16,574 -0.71(-1.33%)
Dec 02, 2008 56.45 59.63 50.10 52.92 26,099 -2.12(-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.