Ashford Hospitality Trust Inc (NY: AHT )

6.170 -0.120 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 171.00 179.00 152.00 154.00 16,106 -15.00(-8.88%)
Mar 30, 2009 160.00 179.00 150.00 169.00 6,105 -10.00(-5.59%)
Mar 26, 2009 152.00 179.00 152.00 179.00 8,399 +31.00(+20.95%)
Mar 25, 2009 146.00 162.00 138.00 148.00 5,426 +7.00(+4.96%)
Mar 24, 2009 156.00 160.00 141.00 141.00 6,673 -18.00(-11.32%)
Mar 23, 2009 151.00 160.00 149.00 159.00 7,489 +8.00(+5.30%)
Mar 20, 2009 147.00 151.00 139.00 151.00 9,305 +6.00(+4.14%)
Mar 19, 2009 156.00 162.00 143.00 145.00 8,718 -8.00(-5.23%)
Mar 18, 2009 140.00 156.00 140.00 153.00 6,399 +7.00(+4.79%)
Mar 17, 2009 124.00 146.00 124.00 146.00 7,233 +23.00(+18.70%)
Mar 16, 2009 128.00 131.00 120.00 123.00 5,556 -3.00(-2.38%)
Mar 13, 2009 122.00 132.00 116.00 126.00 0 +5.00(+4.13%)
Mar 12, 2009 98.00 140.00 98.00 121.00 7,751 +22.00(+22.22%)
Mar 11, 2009 109.00 109.00 98.00 99.00 5,859 -8.00(-7.48%)
Mar 10, 2009 94.00 108.00 94.00 107.00 8,887 +16.00(+17.58%)
Mar 09, 2009 95.00 99.01 90.00 91.00 5,942 -6.00(-6.19%)
Mar 06, 2009 91.00 102.00 91.00 97.00 0 +1.00(+1.04%)
Mar 05, 2009 99.00 101.00 92.00 96.00 5,577 -7.00(-6.80%)
Mar 04, 2009 98.00 109.00 95.00 103.00 7,343 +3.00(+3.00%)
Mar 02, 2009 100.00 112.00 97.00 100.00 7,464 +0.00(+0.00%)
Feb 27, 2009 110.00 114.00 99.00 100.00 0 -9.00(-8.26%)
Feb 26, 2009 126.00 149.00 108.00 109.00 6,447 -15.00(-12.10%)
Feb 25, 2009 123.00 132.00 112.00 124.00 8,293 +4.00(+3.33%)
Feb 24, 2009 105.00 120.00 95.00 120.00 13,401 +20.00(+20.00%)
Feb 23, 2009 107.00 110.00 100.00 100.00 7,794 -7.00(-6.54%)
Feb 20, 2009 122.00 123.00 101.00 107.00 9,854 -18.00(-14.40%)
Feb 19, 2009 133.00 139.00 125.00 125.00 4,906 -6.00(-4.58%)
Feb 18, 2009 130.00 136.00 126.00 131.00 5,895 +0.00(+0.00%)
Feb 17, 2009 138.00 143.00 131.00 131.00 5,002 -14.00(-9.66%)
Feb 13, 2009 142.00 150.00 138.00 145.00 4,895 +3.00(+2.11%)
Feb 12, 2009 140.00 142.00 138.00 142.00 4,663 -1.00(-0.70%)
Feb 11, 2009 137.00 145.00 137.00 143.00 6,450 +6.00(+4.38%)
Feb 10, 2009 149.00 154.00 137.00 137.00 7,084 -13.00(-8.67%)
Feb 09, 2009 142.00 158.00 139.00 150.00 39,703 +6.00(+4.17%)
Feb 06, 2009 141.00 146.98 140.00 144.00 4,631 +2.00(+1.41%)
Feb 05, 2009 143.00 150.07 136.00 142.00 6,448 -2.00(-1.39%)
Feb 04, 2009 149.00 153.00 141.00 144.00 10,161 -5.00(-3.36%)
Feb 03, 2009 147.00 157.00 146.00 149.00 8,264 +2.00(+1.36%)
Feb 02, 2009 134.00 149.00 134.00 147.00 8,690 +5.00(+3.52%)
Jan 30, 2009 141.00 149.00 136.00 142.00 0 +0.00(+0.00%)
Jan 29, 2009 148.00 149.00 140.00 142.00 6,902 -9.00(-5.96%)
Jan 28, 2009 152.00 155.00 150.00 151.00 5,482 +3.00(+2.03%)
Jan 27, 2009 142.00 154.00 142.00 148.00 7,158 -3.00(-1.99%)
Jan 26, 2009 145.00 170.00 145.00 151.00 14,921 +1.00(+0.67%)
Jan 23, 2009 136.00 156.00 136.00 150.00 9,824 +8.00(+5.63%)
Jan 22, 2009 139.00 145.00 136.00 142.00 4,993 -1.00(-0.70%)
Jan 21, 2009 137.00 147.00 132.00 143.00 10,622 +13.00(+10.00%)
Jan 20, 2009 129.00 148.00 122.00 130.00 8,080 -1.00(-0.76%)
Jan 16, 2009 130.00 136.00 127.00 131.00 3,737 +1.00(+0.77%)
Jan 15, 2009 130.00 131.00 119.00 130.00 6,724 +0.00(+0.00%)
Jan 14, 2009 131.00 133.00 125.00 130.00 4,672 -4.00(-2.99%)
Jan 13, 2009 130.00 134.00 125.00 134.00 9,032 +5.00(+3.88%)
Jan 12, 2009 131.00 145.00 129.00 129.00 7,874 -1.00(-0.77%)
Jan 09, 2009 164.00 164.00 128.00 130.00 12,034 -28.00(-17.72%)
Jan 08, 2009 163.00 165.00 157.00 158.00 7,518 -6.00(-3.66%)
Jan 07, 2009 151.00 167.00 145.00 164.00 15,224 +10.00(+6.49%)
Jan 06, 2009 135.00 161.00 134.00 154.00 13,269 +21.00(+15.79%)
Jan 05, 2009 135.00 138.00 120.00 133.00 7,237 -2.00(-1.48%)
Jan 02, 2009 115.00 139.00 115.00 135.00 0 +20.00(+17.39%)
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.