Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 423.44 425.63 401.62 406.71 10,569 -16.73(-3.95%)
Apr 28, 2016 415.44 427.08 414.72 423.44 6,799 +4.37(+1.04%)
Apr 27, 2016 414.71 420.53 408.17 419.08 4,524 +2.91(+0.70%)
Apr 26, 2016 406.71 421.26 404.53 416.17 5,863 +10.19(+2.51%)
Apr 25, 2016 395.07 410.35 392.89 405.98 5,359 +8.00(+2.01%)
Apr 22, 2016 403.80 409.62 394.34 397.98 7,963 -5.82(-1.44%)
Apr 21, 2016 424.17 424.17 403.07 403.80 7,644 -18.19(-4.31%)
Apr 20, 2016 437.27 440.90 420.53 421.99 6,618 -18.19(-4.13%)
Apr 19, 2016 431.45 442.72 431.45 440.18 5,812 +8.73(+2.02%)
Apr 18, 2016 436.54 440.18 429.99 431.45 9,552 -0.73(-0.17%)
Apr 15, 2016 428.54 433.63 424.90 432.17 4,494 +0.73(+0.17%)
Apr 14, 2016 435.08 436.54 428.54 431.45 4,618 -1.45(-0.34%)
Apr 13, 2016 429.99 435.08 427.81 432.90 5,217 +6.55(+1.54%)
Apr 12, 2016 421.26 435.81 421.26 426.35 5,049 +7.28(+1.74%)
Apr 11, 2016 400.89 424.90 400.89 419.08 5,681 +18.92(+4.73%)
Apr 08, 2016 402.34 412.53 397.98 400.16 6,992 -0.73(-0.18%)
Apr 07, 2016 410.35 419.06 398.71 400.89 6,601 -13.10(-3.16%)
Apr 06, 2016 411.80 415.44 404.53 413.99 7,041 +2.91(+0.71%)
Apr 05, 2016 432.17 435.81 410.35 411.07 11,299 -26.19(-5.99%)
Apr 04, 2016 450.36 452.55 437.27 437.27 6,261 -15.28(-3.38%)
Apr 01, 2016 461.28 465.64 443.09 452.55 7,886 -11.64(-2.51%)
Mar 31, 2016 453.27 465.64 448.91 464.19 12,997 +11.64(+2.57%)
Mar 30, 2016 432.17 455.46 428.54 452.55 14,800 +23.28(+5.42%)
Mar 29, 2016 409.62 431.08 400.16 429.26 10,393 +18.19(+4.42%)
Mar 28, 2016 409.65 415.71 401.10 411.07 6,511 +0.71(+0.17%)
Mar 24, 2016 402.53 410.36 410.36 410.36 5,112 +1.42(+0.35%)
Mar 23, 2016 419.62 426.04 408.23 408.94 10,222 -11.40(-2.71%)
Mar 22, 2016 427.46 435.30 417.49 420.34 6,667 -13.54(-3.12%)
Mar 21, 2016 445.27 445.27 429.95 433.87 8,802 -9.97(-2.25%)
Mar 18, 2016 418.91 443.85 413.21 443.85 27,810 +27.78(+6.68%)
Mar 17, 2016 412.50 417.84 407.51 416.06 13,687 +3.56(+0.86%)
Mar 16, 2016 403.24 415.71 400.39 412.50 10,889 +6.41(+1.58%)
Mar 15, 2016 413.21 418.20 398.25 406.09 10,293 -14.25(-3.39%)
Mar 14, 2016 421.05 427.46 416.06 420.34 9,594 +2.85(+0.68%)
Mar 11, 2016 413.21 421.76 408.94 417.49 9,824 +14.25(+3.53%)
Mar 10, 2016 408.94 414.64 391.84 403.24 7,470 -0.71(-0.18%)
Mar 09, 2016 420.34 420.34 401.81 403.95 8,207 -12.82(-3.08%)
Mar 08, 2016 427.46 431.02 410.36 416.77 11,644 -12.82(-2.99%)
Mar 07, 2016 431.74 436.72 421.76 429.60 10,110 -3.56(-0.82%)
Mar 04, 2016 434.58 438.86 429.60 433.16 9,004 +0.71(+0.16%)
Mar 03, 2016 429.60 434.23 423.19 432.45 10,565 +5.70(+1.34%)
Mar 02, 2016 407.51 427.46 407.51 426.75 12,532 +17.10(+4.17%)
Mar 01, 2016 398.25 410.36 393.98 409.65 6,453 +15.67(+3.98%)
Feb 29, 2016 392.55 406.09 390.41 393.98 9,481 +1.42(+0.36%)
Feb 26, 2016 391.84 420.34 390.77 392.55 9,915 -13.54(-3.33%)
Feb 25, 2016 398.96 406.80 390.41 406.09 6,926 +11.40(+2.89%)
Feb 24, 2016 379.01 397.18 372.60 394.69 4,623 +9.26(+2.40%)
Feb 23, 2016 385.43 397.54 382.58 385.43 6,657 -6.41(-1.64%)
Feb 22, 2016 384.71 393.98 381.51 391.84 9,035 +11.40(+3.00%)
Feb 19, 2016 369.04 388.99 363.34 380.44 10,060 +9.97(+2.69%)
Feb 18, 2016 371.18 378.30 362.63 370.47 7,754 -1.43(-0.38%)
Feb 17, 2016 362.63 376.88 362.63 371.89 11,023 +7.84(+2.15%)
Feb 16, 2016 346.24 364.05 340.54 364.05 10,551 +19.24(+5.58%)
Feb 12, 2016 338.41 344.82 344.82 344.82 14,256 +8.55(+2.54%)
Feb 11, 2016 335.56 344.82 330.57 336.27 9,417 -7.12(-2.07%)
Feb 10, 2016 348.38 352.30 340.54 343.39 8,494 +0.00(+0.00%)
Feb 09, 2016 344.11 350.52 335.56 343.39 10,195 -7.84(-2.23%)
Feb 08, 2016 363.34 364.77 344.82 351.23 9,982 -15.67(-4.27%)
Feb 05, 2016 369.75 375.45 359.07 366.90 10,745 -7.84(-2.09%)
Feb 04, 2016 368.33 375.45 354.79 374.74 19,633 -2.14(-0.57%)
Feb 03, 2016 378.30 378.30 364.77 376.88 13,260 +1.43(+0.38%)
Feb 02, 2016 381.87 381.87 366.20 375.45 8,296 -12.11(-3.13%)
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.