Ashford Hospitality Trust Inc (NY: AHT )

11.22 USD -1.44 (-11.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 125.90 126.90 123.60 123.60 39,882 -2.00(-1.59%)
Mar 27, 2013 122.00 125.80 121.40 125.60 64,866 +3.10(+2.53%)
Mar 26, 2013 119.60 122.50 119.20 122.50 33,450 +2.70(+2.25%)
Mar 25, 2013 119.20 120.90 118.70 119.80 38,399 +0.60(+0.50%)
Mar 22, 2013 120.30 121.40 119.00 119.20 19,921 -0.80(-0.67%)
Mar 21, 2013 120.10 121.00 119.50 120.00 28,458 -1.10(-0.91%)
Mar 20, 2013 120.10 121.10 119.00 121.10 20,301 +1.30(+1.09%)
Mar 19, 2013 122.10 122.10 118.40 119.80 39,701 -2.40(-1.96%)
Mar 18, 2013 124.10 125.20 121.80 122.20 27,862 -3.00(-2.40%)
Mar 15, 2013 123.20 125.80 121.70 125.20 85,600 +2.00(+1.62%)
Mar 14, 2013 120.10 123.40 119.50 123.20 28,489 +3.10(+2.58%)
Mar 13, 2013 118.10 120.30 116.80 120.10 51,947 +1.90(+1.61%)
Mar 12, 2013 120.00 120.30 117.60 118.20 20,885 -2.40(-1.99%)
Mar 11, 2013 119.10 120.70 117.40 120.60 26,651 +1.50(+1.26%)
Mar 08, 2013 120.30 120.60 118.10 119.10 30,910 -0.30(-0.25%)
Mar 07, 2013 118.30 119.60 117.10 119.40 29,040 +1.10(+0.93%)
Mar 06, 2013 119.80 119.80 117.30 118.30 36,104 -1.20(-1.00%)
Mar 05, 2013 118.70 120.20 117.80 119.50 47,516 +1.90(+1.62%)
Mar 04, 2013 116.90 118.35 115.55 117.60 45,208 +0.10(+0.09%)
Mar 01, 2013 117.40 118.00 115.90 117.50 35,316 -0.20(-0.17%)
Feb 28, 2013 118.80 120.50 115.70 117.70 89,983 +0.90(+0.77%)
Feb 27, 2013 115.60 118.20 115.60 116.80 52,785 +0.90(+0.78%)
Feb 26, 2013 115.00 117.50 114.90 115.90 50,227 +1.30(+1.13%)
Feb 25, 2013 119.80 119.81 113.80 114.60 47,818 -4.40(-3.70%)
Feb 22, 2013 118.20 119.80 117.90 119.00 28,944 +1.60(+1.36%)
Feb 21, 2013 118.40 118.56 116.20 117.40 37,132 -1.30(-1.10%)
Feb 20, 2013 122.10 123.40 118.70 118.70 44,682 -3.90(-3.18%)
Feb 19, 2013 122.60 123.50 121.00 122.60 48,893 +0.60(+0.49%)
Feb 15, 2013 123.00 123.10 121.40 122.00 52,892 -0.30(-0.25%)
Feb 14, 2013 121.80 122.60 120.70 122.30 44,254 +0.40(+0.33%)
Feb 13, 2013 123.10 124.30 120.90 121.90 65,587 -0.70(-0.57%)
Feb 12, 2013 120.00 122.70 119.50 122.60 58,863 +2.50(+2.08%)
Feb 11, 2013 119.10 120.69 118.40 120.10 49,585 +1.70(+1.44%)
Feb 08, 2013 116.30 118.50 115.50 118.40 45,882 +2.30(+1.98%)
Feb 07, 2013 115.80 117.40 114.70 116.10 87,617 -0.10(-0.09%)
Feb 06, 2013 113.60 116.20 113.30 116.20 47,186 +1.00(+0.87%)
Feb 04, 2013 114.80 116.80 114.80 115.20 45,414 -0.70(-0.60%)
Feb 01, 2013 116.00 118.00 115.40 115.90 48,930 +0.00(+0.00%)
Jan 31, 2013 114.30 115.90 113.30 115.90 46,399 +1.20(+1.05%)
Jan 30, 2013 117.10 117.30 114.10 114.70 49,076 -2.90(-2.47%)
Jan 29, 2013 118.20 118.20 116.40 117.60 42,585 +0.60(+0.51%)
Jan 28, 2013 117.50 118.30 116.80 117.00 33,443 -0.50(-0.43%)
Jan 25, 2013 117.60 118.30 116.30 117.50 46,595 +0.40(+0.34%)
Jan 24, 2013 113.80 117.10 113.20 117.10 46,481 +3.30(+2.90%)
Jan 23, 2013 114.40 115.20 113.40 113.80 63,375 -0.90(-0.78%)
Jan 22, 2013 111.50 114.80 111.50 114.70 36,451 +3.00(+2.69%)
Jan 18, 2013 112.40 113.20 111.20 111.70 26,553 -0.80(-0.71%)
Jan 17, 2013 112.30 113.10 112.00 112.50 45,971 +0.90(+0.81%)
Jan 16, 2013 110.80 112.50 110.80 111.60 23,437 +0.20(+0.18%)
Jan 15, 2013 110.90 111.40 110.00 111.40 43,344 +0.20(+0.18%)
Jan 14, 2013 110.20 112.10 110.00 111.20 33,708 +1.10(+1.00%)
Jan 11, 2013 109.50 110.40 108.89 110.10 35,639 +0.80(+0.73%)
Jan 10, 2013 105.20 109.80 103.20 109.30 76,755 -1.10(-1.00%)
Jan 09, 2013 110.60 110.90 109.70 110.40 29,433 +0.40(+0.36%)
Jan 08, 2013 109.50 110.00 108.40 110.00 54,824 +1.00(+0.92%)
Jan 07, 2013 109.90 110.30 108.70 109.00 32,320 -1.00(-0.91%)
Jan 04, 2013 110.00 110.60 109.40 110.00 35,889 +0.30(+0.27%)
Jan 03, 2013 110.00 110.80 109.00 109.70 64,063 +0.10(+0.09%)
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.