Ashford Hospitality Trust Inc (NY: AHT )

16.55 USD -0.53 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 108.20 110.20 107.50 110.20 39,552 +1.50(+1.38%)
Mar 30, 2011 108.70 108.70 108.70 108.70 20,862 +3.40(+3.23%)
Mar 29, 2011 104.40 105.40 102.40 105.30 21,972 +0.20(+0.19%)
Mar 28, 2011 106.90 107.70 105.00 105.10 25,738 -1.70(-1.59%)
Mar 25, 2011 108.80 109.70 106.70 106.80 42,812 -1.10(-1.02%)
Mar 24, 2011 108.80 108.80 106.79 107.90 28,805 +0.40(+0.37%)
Mar 23, 2011 108.10 108.50 106.40 107.50 34,423 -0.50(-0.46%)
Mar 22, 2011 105.50 109.10 105.50 108.00 61,991 +4.20(+4.05%)
Mar 21, 2011 102.40 103.90 102.30 103.80 32,240 +3.30(+3.28%)
Mar 18, 2011 101.00 101.80 99.70 100.50 41,587 +0.90(+0.90%)
Mar 17, 2011 101.20 101.20 97.70 99.60 43,114 +0.40(+0.40%)
Mar 16, 2011 99.60 101.00 97.80 99.20 41,011 -0.80(-0.80%)
Mar 15, 2011 100.00 102.50 99.60 100.00 40,804 -2.50(-2.44%)
Mar 14, 2011 100.70 103.71 100.40 102.50 33,270 +0.30(+0.29%)
Mar 11, 2011 90.90 107.60 90.90 102.20 42,834 +2.60(+2.61%)
Mar 10, 2011 99.30 100.60 98.50 99.60 46,739 -1.10(-1.09%)
Mar 09, 2011 99.70 101.00 98.90 100.70 29,676 +0.40(+0.40%)
Mar 08, 2011 98.50 101.00 97.20 100.30 27,939 +1.90(+1.93%)
Mar 07, 2011 102.40 103.30 97.40 98.40 58,891 -3.70(-3.62%)
Mar 04, 2011 104.30 105.40 101.20 102.10 26,298 -1.90(-1.83%)
Mar 03, 2011 102.50 104.00 102.20 104.00 25,185 +2.80(+2.77%)
Mar 02, 2011 101.70 102.70 100.10 101.20 25,082 -0.90(-0.88%)
Mar 01, 2011 103.80 104.70 101.50 102.10 44,604 -1.00(-0.97%)
Feb 28, 2011 110.10 111.60 100.80 103.10 155,380 -6.30(-5.76%)
Feb 25, 2011 102.10 111.80 102.10 109.40 90,624 +12.10(+12.44%)
Feb 24, 2011 97.10 98.40 96.50 97.30 43,604 -0.20(-0.21%)
Feb 23, 2011 99.10 100.35 96.60 97.50 62,216 -1.70(-1.71%)
Feb 22, 2011 101.40 102.40 99.00 99.20 33,024 -3.50(-3.41%)
Feb 18, 2011 104.20 104.40 102.20 102.70 25,134 -1.40(-1.34%)
Feb 17, 2011 103.20 104.40 102.80 104.10 23,140 +0.50(+0.48%)
Feb 16, 2011 103.80 104.10 102.20 103.60 41,423 +0.10(+0.10%)
Feb 15, 2011 104.80 105.30 103.40 103.50 30,319 -1.60(-1.52%)
Feb 14, 2011 104.30 106.00 104.30 105.10 20,622 +0.60(+0.57%)
Feb 11, 2011 103.70 106.10 103.30 104.50 80,409 +0.30(+0.29%)
Feb 10, 2011 103.80 105.60 103.00 104.20 30,464 -0.40(-0.38%)
Feb 09, 2011 104.70 105.60 103.40 104.60 19,097 -0.60(-0.57%)
Feb 08, 2011 104.00 105.20 103.00 105.20 34,176 +1.00(+0.96%)
Feb 07, 2011 103.00 107.40 103.00 104.20 63,070 +1.00(+0.97%)
Feb 04, 2011 102.60 103.70 100.70 103.20 37,525 +0.70(+0.68%)
Feb 03, 2011 101.80 103.40 101.20 102.50 31,017 +0.40(+0.39%)
Feb 02, 2011 101.80 102.90 101.60 102.10 17,273 -0.10(-0.10%)
Feb 01, 2011 98.10 102.60 97.80 102.20 49,664 +4.70(+4.82%)
Jan 31, 2011 97.50 98.10 96.10 97.50 81,018 +0.00(+0.00%)
Jan 28, 2011 100.00 100.00 97.10 97.50 48,135 -2.40(-2.40%)
Jan 27, 2011 99.70 100.00 98.80 99.90 25,582 +0.30(+0.30%)
Jan 26, 2011 98.80 99.61 97.80 99.60 25,863 +0.90(+0.91%)
Jan 25, 2011 97.40 99.60 96.90 98.70 26,313 +0.50(+0.51%)
Jan 24, 2011 98.60 99.80 98.00 98.20 24,799 -0.10(-0.10%)
Jan 21, 2011 98.70 99.90 97.20 98.30 47,962 +0.30(+0.31%)
Jan 20, 2011 95.80 98.10 94.90 98.00 42,286 +1.50(+1.55%)
Jan 19, 2011 97.20 97.40 94.80 96.50 63,958 -0.80(-0.82%)
Jan 18, 2011 98.00 98.90 96.00 97.30 71,541 -0.90(-0.92%)
Jan 14, 2011 99.00 99.00 96.70 98.20 57,519 -0.90(-0.91%)
Jan 13, 2011 98.80 99.10 97.50 99.10 44,411 +0.50(+0.51%)
Jan 12, 2011 97.90 98.80 96.30 98.60 60,521 +1.70(+1.75%)
Jan 11, 2011 94.60 97.70 94.20 96.90 84,542 +4.90(+5.33%)
Jan 10, 2011 92.30 93.00 91.30 92.00 46,059 -0.70(-0.76%)
Jan 07, 2011 93.80 94.90 92.10 92.70 57,374 -1.10(-1.17%)
Jan 06, 2011 96.80 96.90 93.60 93.80 41,460 -2.70(-2.80%)
Jan 05, 2011 96.20 96.80 96.00 96.50 31,252 +0.00(+0.00%)
Jan 04, 2011 97.50 97.50 94.20 96.50 66,931 -0.60(-0.62%)
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.