Ashford Hospitality Trust Inc (NY: AHT )

16.20 USD -1.60 (-8.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 57.20 59.80 54.80 54.80 126,956 -1.30(-2.32%)
Feb 25, 2010 55.70 56.70 54.40 56.10 37,695 -1.00(-1.75%)
Feb 24, 2010 58.80 58.80 55.40 57.10 54,767 -1.30(-2.23%)
Feb 23, 2010 59.80 60.20 58.10 58.40 42,961 -1.70(-2.83%)
Feb 22, 2010 60.40 60.95 58.80 60.10 29,527 +0.20(+0.33%)
Feb 19, 2010 59.00 60.40 59.00 59.90 27,013 +0.00(+0.00%)
Feb 18, 2010 59.30 60.20 58.90 59.90 34,343 +0.40(+0.67%)
Feb 17, 2010 57.60 60.50 57.30 59.50 39,312 +2.30(+4.02%)
Feb 16, 2010 55.40 57.40 54.80 57.20 51,801 +2.20(+4.00%)
Feb 12, 2010 54.80 55.00 55.00 55.00 79,330 -0.50(-0.90%)
Feb 11, 2010 53.90 56.30 53.70 55.50 35,966 +1.50(+2.78%)
Feb 10, 2010 52.00 54.10 51.30 54.00 42,081 +1.80(+3.45%)
Feb 09, 2010 51.80 53.50 51.20 52.20 44,609 +0.10(+0.19%)
Feb 08, 2010 50.90 53.50 50.90 52.10 29,050 +1.10(+2.16%)
Feb 05, 2010 51.70 51.70 49.39 51.00 43,265 -0.80(-1.54%)
Feb 04, 2010 53.60 53.80 51.60 51.80 39,560 -2.70(-4.95%)
Feb 03, 2010 56.10 56.40 53.90 54.50 36,810 -1.60(-2.85%)
Feb 02, 2010 55.70 57.60 55.20 56.10 35,913 -0.60(-1.06%)
Feb 01, 2010 53.50 57.30 52.70 56.70 37,986 +4.00(+7.59%)
Jan 29, 2010 55.10 57.00 52.30 52.70 63,228 -2.40(-4.36%)
Jan 28, 2010 56.60 56.60 55.10 55.10 47,842 -1.50(-2.65%)
Jan 27, 2010 55.10 56.90 54.40 56.60 32,446 +1.20(+2.17%)
Jan 26, 2010 57.00 58.10 53.50 55.40 74,116 -4.30(-7.20%)
Jan 25, 2010 59.60 60.50 59.00 59.70 30,447 +0.40(+0.67%)
Jan 22, 2010 58.80 61.30 58.80 59.30 72,496 -0.60(-1.00%)
Jan 21, 2010 60.90 61.10 59.90 59.90 71,502 -0.60(-0.99%)
Jan 20, 2010 61.20 62.20 60.00 60.50 40,505 -1.10(-1.79%)
Jan 19, 2010 60.20 61.60 60.10 61.60 39,537 +1.40(+2.33%)
Jan 15, 2010 59.90 60.20 60.20 60.20 140,400 +0.30(+0.50%)
Jan 14, 2010 59.50 60.50 58.80 59.90 96,664 +0.30(+0.50%)
Jan 13, 2010 58.60 59.60 57.70 59.60 72,352 +1.20(+2.05%)
Jan 12, 2010 57.80 59.20 57.70 58.40 56,830 -0.10(-0.17%)
Jan 11, 2010 56.80 58.80 56.40 58.50 70,668 +2.30(+4.09%)
Jan 08, 2010 54.10 56.30 53.60 56.20 98,776 +2.20(+4.07%)
Jan 07, 2010 52.00 54.40 51.50 54.00 71,472 +1.80(+3.45%)
Jan 06, 2010 49.80 52.70 49.10 52.20 99,219 +2.50(+5.03%)
Jan 05, 2010 48.50 50.60 47.70 49.70 80,670 +1.20(+2.47%)
Jan 04, 2010 47.00 48.50 46.75 48.50 60,418 +2.10(+4.53%)
Dec 31, 2009 47.20 46.40 46.40 46.40 100,130 -0.60(-1.28%)
Dec 30, 2009 45.00 47.00 44.50 47.00 48,352 +2.00(+4.44%)
Dec 29, 2009 47.10 47.10 44.70 45.00 59,725 -2.10(-4.46%)
Dec 28, 2009 46.80 47.80 46.60 47.10 28,450 +0.20(+0.43%)
Dec 24, 2009 47.50 47.50 46.50 46.90 14,313 -0.20(-0.42%)
Dec 23, 2009 47.60 48.21 46.30 47.10 31,684 -0.30(-0.63%)
Dec 22, 2009 48.50 48.50 46.80 47.40 35,640 -0.30(-0.63%)
Dec 21, 2009 47.90 49.00 47.30 47.70 66,741 +0.10(+0.21%)
Dec 18, 2009 49.20 49.40 47.30 47.60 187,831 -0.90(-1.86%)
Dec 17, 2009 48.00 49.95 47.50 48.50 45,822 +0.45(+0.94%)
Dec 16, 2009 51.10 51.60 48.00 48.05 53,461 -2.65(-5.23%)
Dec 15, 2009 53.10 53.10 50.40 50.70 59,153 -2.30(-4.34%)
Dec 14, 2009 52.40 53.00 52.30 53.00 66,291 +1.00(+1.92%)
Dec 11, 2009 51.40 52.10 50.40 52.00 78,632 +1.70(+3.38%)
Dec 10, 2009 50.00 51.40 49.60 50.30 55,805 +0.30(+0.60%)
Dec 09, 2009 50.00 51.30 49.00 50.00 96,962 +0.20(+0.40%)
Dec 08, 2009 50.20 50.60 49.40 49.80 31,910 -0.30(-0.60%)
Dec 07, 2009 48.60 50.70 48.60 50.10 94,503 +1.50(+3.09%)
Dec 04, 2009 45.40 48.91 44.70 48.60 75,197 +4.20(+9.46%)
Dec 03, 2009 45.00 45.80 44.00 44.40 58,841 +0.00(+0.00%)
Dec 02, 2009 43.20 46.60 42.80 44.40 65,828 +1.20(+2.78%)
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.