Ashford Hospitality Trust Inc (NY: AHT )

15.76 USD +0.26 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 71.60 74.20 70.00 71.70 137,561 -0.10(-0.14%)
Mar 30, 2010 70.60 72.20 69.90 71.80 75,215 +1.70(+2.43%)
Mar 29, 2010 65.10 70.30 65.10 70.10 91,740 +5.10(+7.85%)
Mar 26, 2010 68.80 69.30 64.50 65.00 66,265 -3.20(-4.69%)
Mar 25, 2010 69.90 71.20 67.90 68.20 71,814 -0.90(-1.30%)
Mar 24, 2010 63.20 71.50 62.80 69.10 124,915 +5.20(+8.14%)
Mar 23, 2010 61.80 64.60 61.60 63.90 71,829 +1.90(+3.06%)
Mar 22, 2010 60.20 62.40 59.50 62.00 65,616 +0.90(+1.47%)
Mar 19, 2010 62.30 62.50 60.40 61.10 99,622 -0.90(-1.45%)
Mar 18, 2010 60.50 62.40 60.30 62.00 54,838 +1.40(+2.31%)
Mar 17, 2010 59.70 61.50 59.40 60.60 62,952 +1.20(+2.02%)
Mar 16, 2010 58.90 59.50 57.49 59.40 79,914 +0.70(+1.19%)
Mar 15, 2010 58.80 59.20 58.10 58.70 45,622 -0.40(-0.68%)
Mar 12, 2010 58.70 59.90 58.40 59.10 54,680 +1.10(+1.90%)
Mar 11, 2010 56.70 59.40 56.00 58.00 81,473 +1.00(+1.75%)
Mar 10, 2010 56.00 58.00 55.80 57.00 32,497 +0.80(+1.42%)
Mar 09, 2010 56.50 57.70 55.60 56.20 28,516 -0.80(-1.40%)
Mar 08, 2010 57.10 58.30 56.80 57.00 37,694 +0.50(+0.88%)
Mar 05, 2010 54.50 56.60 54.00 56.50 54,866 +2.30(+4.24%)
Mar 04, 2010 54.30 55.30 53.80 54.20 32,364 -0.10(-0.18%)
Mar 03, 2010 55.40 56.00 53.60 54.30 47,756 -0.80(-1.45%)
Mar 02, 2010 55.10 57.30 54.40 55.10 71,438 +0.00(+0.00%)
Mar 01, 2010 55.20 56.60 54.20 55.10 39,741 +0.30(+0.55%)
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%)
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.