Ashford Hospitality Trust Inc (NY: AHT )

5.760 USD +0.260 (+4.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 124.10 128.00 123.00 124.00 23,480 -0.10(-0.08%)
Mar 30, 2006 125.00 125.30 122.60 124.10 19,210 -0.10(-0.08%)
Mar 29, 2006 123.70 126.10 123.00 124.20 34,880 -0.50(-0.40%)
Mar 28, 2006 125.00 125.50 122.60 124.70 23,700 -0.50(-0.40%)
Mar 27, 2006 126.90 127.10 123.00 125.20 21,240 -1.90(-1.49%)
Mar 24, 2006 125.70 127.20 123.50 127.10 13,190 +1.10(+0.87%)
Mar 23, 2006 126.00 127.30 125.00 126.00 13,330 +0.00(+0.00%)
Mar 22, 2006 123.60 127.40 122.90 126.00 16,530 +1.80(+1.45%)
Mar 21, 2006 127.20 127.50 123.00 124.20 20,210 -3.10(-2.44%)
Mar 20, 2006 130.70 132.20 125.60 127.30 34,460 -3.30(-2.53%)
Mar 17, 2006 128.60 130.70 124.20 130.60 163,160 +3.00(+2.35%)
Mar 16, 2006 124.20 128.00 123.80 127.60 34,290 +3.50(+2.82%)
Mar 15, 2006 121.10 125.20 121.00 124.10 21,470 +2.30(+1.89%)
Mar 14, 2006 121.30 122.50 120.90 121.80 16,100 +0.20(+0.16%)
Mar 13, 2006 126.80 126.80 121.50 121.60 17,560 -0.20(-0.16%)
Mar 10, 2006 120.90 121.90 120.30 121.80 24,970 +0.80(+0.66%)
Mar 09, 2006 126.50 126.50 120.70 121.00 26,070 -2.50(-2.02%)
Mar 08, 2006 121.20 123.50 120.10 123.50 16,540 +1.90(+1.56%)
Mar 07, 2006 124.60 124.60 120.00 121.60 24,420 -3.60(-2.88%)
Mar 06, 2006 122.20 127.00 122.10 125.20 15,010 +2.90(+2.37%)
Mar 03, 2006 124.90 127.00 122.20 122.30 33,590 -3.50(-2.78%)
Mar 02, 2006 126.70 126.70 122.10 125.80 25,850 -0.90(-0.71%)
Mar 01, 2006 124.30 128.10 124.30 126.70 57,360 +1.80(+1.44%)
Feb 28, 2006 125.20 125.50 123.70 124.90 29,020 -0.30(-0.24%)
Feb 27, 2006 126.00 126.00 123.40 125.20 45,160 +0.20(+0.16%)
Feb 24, 2006 121.00 126.60 120.00 125.00 41,640 +3.70(+3.05%)
Feb 23, 2006 120.60 122.60 119.80 121.30 28,250 +0.70(+0.58%)
Feb 22, 2006 120.70 121.30 120.10 120.60 15,520 +0.50(+0.42%)
Feb 21, 2006 121.20 121.80 119.80 120.10 10,420 -1.00(-0.83%)
Feb 17, 2006 122.00 123.60 112.60 121.10 35,720 +0.10(+0.08%)
Feb 16, 2006 121.50 122.10 120.00 121.00 11,520 +0.50(+0.41%)
Feb 15, 2006 119.50 122.00 118.30 120.50 18,500 +0.50(+0.42%)
Feb 14, 2006 120.00 120.70 118.30 120.00 36,940 +0.00(+0.00%)
Feb 13, 2006 120.70 120.80 119.50 120.00 21,800 -0.20(-0.17%)
Feb 10, 2006 120.10 120.70 119.50 120.20 55,400 -0.30(-0.25%)
Feb 09, 2006 121.10 122.50 120.00 120.50 22,260 -0.50(-0.41%)
Feb 08, 2006 117.60 122.30 117.30 121.00 55,030 +4.40(+3.77%)
Feb 07, 2006 117.30 118.00 116.20 116.60 33,200 -1.70(-1.44%)
Feb 06, 2006 117.90 118.70 115.00 118.30 37,920 -0.20(-0.17%)
Feb 03, 2006 119.30 120.00 117.00 118.50 25,550 -0.60(-0.50%)
Feb 02, 2006 120.00 120.00 117.80 119.10 22,190 -0.90(-0.75%)
Feb 01, 2006 122.60 122.60 119.10 120.00 55,710 -2.40(-1.96%)
Jan 31, 2006 119.70 124.50 114.00 122.40 84,620 +2.70(+2.26%)
Jan 30, 2006 120.00 120.30 118.50 119.70 29,170 -0.30(-0.25%)
Jan 27, 2006 120.40 121.80 118.90 120.00 29,800 -0.30(-0.25%)
Jan 26, 2006 121.90 121.90 117.90 120.30 83,470 -1.10(-0.91%)
Jan 25, 2006 124.10 124.50 118.00 121.40 53,930 -3.90(-3.11%)
Jan 24, 2006 120.40 126.00 118.20 125.30 118,100 +4.10(+3.38%)
Jan 23, 2006 116.70 123.50 116.10 121.20 140,980 +2.90(+2.45%)
Jan 20, 2006 111.50 120.30 111.50 118.30 443,100 +4.90(+4.32%)
Jan 19, 2006 107.50 114.50 107.00 113.40 154,000 +6.80(+6.38%)
Jan 18, 2006 107.50 109.70 104.70 106.60 58,200 -1.70(-1.57%)
Jan 17, 2006 107.50 108.60 104.70 108.30 31,160 -0.20(-0.18%)
Jan 13, 2006 111.50 112.30 108.40 108.50 41,080 -2.90(-2.60%)
Jan 12, 2006 112.90 113.30 111.00 111.40 11,720 -1.10(-0.98%)
Jan 11, 2006 111.60 113.40 110.00 112.50 16,660 +0.90(+0.81%)
Jan 10, 2006 108.50 112.50 108.50 111.60 36,790 +3.10(+2.86%)
Jan 09, 2006 109.60 111.40 108.40 108.50 32,470 -0.50(-0.46%)
Jan 06, 2006 109.30 109.80 108.50 109.00 104,250 +0.70(+0.65%)
Jan 05, 2006 108.40 109.40 107.10 108.30 28,500 +0.00(+0.00%)
Jan 04, 2006 106.10 108.40 105.90 108.30 19,020 +1.70(+1.59%)
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.