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 (%)
Feb 29, 2012 86.10 86.90 83.70 84.40 83,506 -1.60(-1.86%)
Feb 28, 2012 86.80 87.20 84.80 86.00 50,839 -0.80(-0.92%)
Feb 27, 2012 85.50 87.60 85.20 86.80 45,039 +0.00(+0.00%)
Feb 24, 2012 87.10 88.10 85.80 86.80 98,322 -0.20(-0.23%)
Feb 23, 2012 86.90 88.50 82.00 87.00 88,610 -1.00(-1.14%)
Feb 22, 2012 87.90 88.80 87.00 88.00 92,658 +0.20(+0.23%)
Feb 21, 2012 95.00 95.00 87.50 87.80 50,800 -1.70(-1.90%)
Feb 17, 2012 90.00 90.20 89.30 89.50 31,074 -0.50(-0.56%)
Feb 16, 2012 88.70 90.80 88.00 90.00 61,537 +1.00(+1.12%)
Feb 15, 2012 89.90 90.00 88.40 89.00 37,803 -0.40(-0.45%)
Feb 14, 2012 92.20 93.00 89.02 89.40 40,871 -3.20(-3.46%)
Feb 13, 2012 93.40 94.30 92.20 92.60 32,141 +0.30(+0.33%)
Feb 10, 2012 93.20 93.90 91.60 92.30 32,603 -2.30(-2.43%)
Feb 09, 2012 98.10 99.10 94.60 94.60 32,847 -3.20(-3.27%)
Feb 08, 2012 97.40 98.90 96.56 97.80 26,472 +0.50(+0.51%)
Feb 07, 2012 97.40 98.80 96.80 97.30 38,796 -0.40(-0.41%)
Feb 06, 2012 95.20 97.90 95.20 97.70 30,715 +1.90(+1.98%)
Feb 03, 2012 95.60 97.30 94.80 95.80 54,599 +1.70(+1.81%)
Feb 02, 2012 92.50 94.80 92.31 94.10 25,072 +1.80(+1.95%)
Feb 01, 2012 91.20 93.80 91.20 92.30 66,755 +2.20(+2.44%)
Jan 31, 2012 90.80 91.40 88.90 90.10 42,776 -0.40(-0.44%)
Jan 30, 2012 90.50 92.10 89.00 90.50 33,424 -1.00(-1.09%)
Jan 27, 2012 90.70 92.10 90.50 91.50 46,864 +0.00(+0.00%)
Jan 26, 2012 91.70 92.90 90.50 91.50 32,797 +0.50(+0.55%)
Jan 25, 2012 89.20 92.50 88.30 91.00 101,733 +1.30(+1.45%)
Jan 24, 2012 86.50 90.50 86.20 89.70 64,742 +2.30(+2.63%)
Jan 23, 2012 85.40 87.54 85.00 87.40 56,175 +2.30(+2.70%)
Jan 20, 2012 83.90 85.30 83.80 85.10 42,439 +1.30(+1.55%)
Jan 19, 2012 84.80 84.80 83.50 83.80 32,915 -0.20(-0.24%)
Jan 18, 2012 81.90 85.50 81.50 84.00 58,902 +2.10(+2.56%)
Jan 17, 2012 81.00 83.15 81.00 81.90 45,034 +2.00(+2.50%)
Jan 13, 2012 78.10 80.60 78.10 79.90 33,551 +0.40(+0.50%)
Jan 12, 2012 80.40 80.40 77.70 79.50 32,808 -0.60(-0.75%)
Jan 11, 2012 79.50 80.15 78.40 80.10 40,063 +0.30(+0.38%)
Jan 10, 2012 81.30 81.80 79.60 79.80 60,842 -0.10(-0.13%)
Jan 09, 2012 80.60 80.60 78.40 79.90 26,567 -0.10(-0.13%)
Jan 06, 2012 81.10 81.50 79.60 80.00 29,287 -1.20(-1.48%)
Jan 05, 2012 80.10 81.30 79.50 81.20 32,525 +0.70(+0.87%)
Jan 04, 2012 78.50 81.20 78.50 80.50 27,265 +0.50(+0.62%)
Dec 30, 2011 81.00 81.60 80.00 80.00 32,836 -1.00(-1.23%)
Dec 29, 2011 80.30 82.00 79.20 81.00 49,754 +0.90(+1.12%)
Dec 28, 2011 82.90 83.00 80.10 80.10 24,944 -4.20(-4.98%)
Dec 27, 2011 83.70 85.00 83.20 84.30 15,460 +0.40(+0.48%)
Dec 23, 2011 84.40 84.80 83.00 83.90 23,572 +3.60(+4.48%)
Dec 21, 2011 80.40 81.90 79.70 80.30 53,302 -0.80(-0.99%)
Dec 20, 2011 78.20 81.10 78.20 81.10 59,595 +4.70(+6.15%)
Dec 19, 2011 79.70 79.70 75.80 76.40 61,677 -2.80(-3.54%)
Dec 16, 2011 79.50 80.20 77.70 79.20 82,750 +0.70(+0.89%)
Dec 15, 2011 78.70 79.50 77.80 78.50 74,672 +0.90(+1.16%)
Dec 14, 2011 80.40 81.40 77.40 77.60 83,210 -3.90(-4.79%)
Dec 13, 2011 85.20 86.00 80.90 81.50 58,565 -2.80(-3.32%)
Dec 12, 2011 86.00 86.20 82.50 84.30 60,424 -2.40(-2.77%)
Dec 09, 2011 84.20 87.20 84.00 86.70 150,927 +3.00(+3.58%)
Dec 08, 2011 83.50 85.30 83.10 83.70 108,644 -0.70(-0.83%)
Dec 07, 2011 81.10 84.60 80.10 84.40 91,391 +2.60(+3.18%)
Dec 06, 2011 83.40 83.40 81.60 81.80 42,482 -1.50(-1.80%)
Dec 05, 2011 82.30 83.30 81.10 83.30 89,883 +2.80(+3.48%)
Dec 02, 2011 79.20 80.70 78.30 80.50 63,937 +2.50(+3.21%)
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.