Ashford Hospitality Trust Inc (NY: AHT )

17.08 USD -0.80 (-4.47%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 90.70 90.70 89.10 90.10 40,303 +0.20(+0.22%)
Mar 29, 2012 91.00 92.10 89.00 89.90 291,059 -2.10(-2.28%)
Mar 28, 2012 92.60 93.00 90.40 92.00 34,737 -0.90(-0.97%)
Mar 27, 2012 95.40 95.70 92.90 92.90 86,224 -2.20(-2.31%)
Mar 26, 2012 95.70 96.30 94.00 95.10 103,031 +0.50(+0.53%)
Mar 23, 2012 93.10 94.90 91.60 94.60 43,929 +1.70(+1.83%)
Mar 22, 2012 93.90 93.90 92.10 92.90 24,543 -2.10(-2.21%)
Mar 21, 2012 95.60 97.00 94.60 95.00 26,500 -0.70(-0.73%)
Mar 20, 2012 94.90 97.89 94.30 95.70 48,401 -0.20(-0.21%)
Mar 19, 2012 89.20 96.40 89.20 95.90 93,239 +6.40(+7.15%)
Mar 16, 2012 88.10 89.80 88.00 89.50 106,238 +1.70(+1.94%)
Mar 15, 2012 88.90 89.09 87.10 87.80 37,495 -0.70(-0.79%)
Mar 14, 2012 89.80 90.90 88.20 88.50 24,467 -1.30(-1.45%)
Mar 13, 2012 86.60 89.80 85.80 89.80 48,702 +4.10(+4.78%)
Mar 12, 2012 85.70 87.10 85.10 85.70 39,048 -0.10(-0.12%)
Mar 09, 2012 85.00 88.60 84.50 85.80 39,083 +0.80(+0.94%)
Mar 08, 2012 84.90 86.10 83.70 85.00 35,387 +0.60(+0.71%)
Mar 07, 2012 84.20 85.50 82.80 84.40 44,865 +1.00(+1.20%)
Mar 06, 2012 84.50 85.50 83.00 83.40 67,358 -2.60(-3.02%)
Mar 05, 2012 86.90 87.30 84.80 86.00 41,605 -1.00(-1.15%)
Mar 02, 2012 88.60 89.70 86.70 87.00 44,145 -1.80(-2.03%)
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.