Ashford Hospitality Trust Inc (NY: AHT )

8.140 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 126.50 128.90 126.20 128.80 22,351 +2.60(+2.06%)
Apr 29, 2013 126.10 127.40 124.90 126.20 12,398 +0.40(+0.32%)
Apr 26, 2013 126.50 126.70 125.70 125.80 18,010 -0.70(-0.55%)
Apr 25, 2013 128.20 129.20 126.32 126.50 17,937 -1.30(-1.02%)
Apr 24, 2013 126.20 128.20 125.90 127.80 19,791 +1.40(+1.11%)
Apr 23, 2013 123.10 127.00 122.50 126.40 27,929 +4.40(+3.61%)
Apr 22, 2013 121.60 122.40 119.20 122.00 14,036 +0.50(+0.41%)
Apr 19, 2013 118.70 121.50 118.70 121.50 17,011 +3.00(+2.53%)
Apr 18, 2013 121.00 121.90 118.00 118.50 23,533 -2.80(-2.31%)
Apr 17, 2013 122.30 122.80 120.50 121.30 35,648 -2.10(-1.70%)
Apr 16, 2013 122.70 124.20 121.80 123.40 16,155 +1.70(+1.40%)
Apr 15, 2013 126.30 127.30 121.50 121.70 30,982 -5.60(-4.40%)
Apr 12, 2013 127.50 128.30 125.41 127.30 37,442 -0.60(-0.47%)
Apr 11, 2013 125.60 128.70 125.40 127.90 30,129 +1.90(+1.51%)
Apr 10, 2013 122.90 126.20 122.50 126.00 27,962 +3.50(+2.86%)
Apr 09, 2013 124.10 124.70 122.50 122.50 15,300 -1.40(-1.13%)
Apr 08, 2013 122.40 124.30 120.80 123.90 16,871 +1.40(+1.14%)
Apr 05, 2013 117.80 122.60 117.80 122.50 37,857 +2.40(+2.00%)
Apr 04, 2013 118.60 120.50 117.77 120.10 27,146 +1.50(+1.26%)
Apr 03, 2013 122.30 122.80 118.00 118.60 33,270 -3.30(-2.71%)
Apr 02, 2013 122.50 123.80 121.40 121.90 22,016 -0.10(-0.08%)
Apr 01, 2013 123.80 124.60 121.50 122.00 27,386 -1.60(-1.29%)
Mar 28, 2013 125.90 126.90 123.60 123.60 39,882 -2.00(-1.59%)
Mar 27, 2013 122.00 125.80 121.40 125.60 64,866 +3.10(+2.53%)
Mar 26, 2013 119.60 122.50 119.20 122.50 33,450 +2.70(+2.25%)
Mar 25, 2013 119.20 120.90 118.70 119.80 38,399 +0.60(+0.50%)
Mar 22, 2013 120.30 121.40 119.00 119.20 19,921 -0.80(-0.67%)
Mar 21, 2013 120.10 121.00 119.50 120.00 28,458 -1.10(-0.91%)
Mar 20, 2013 120.10 121.10 119.00 121.10 20,301 +1.30(+1.09%)
Mar 19, 2013 122.10 122.10 118.40 119.80 39,701 -2.40(-1.96%)
Mar 18, 2013 124.10 125.20 121.80 122.20 27,862 -3.00(-2.40%)
Mar 15, 2013 123.20 125.80 121.70 125.20 85,600 +2.00(+1.62%)
Mar 14, 2013 120.10 123.40 119.50 123.20 28,489 +3.10(+2.58%)
Mar 13, 2013 118.10 120.30 116.80 120.10 51,947 +1.90(+1.61%)
Mar 12, 2013 120.00 120.30 117.60 118.20 20,885 -2.40(-1.99%)
Mar 11, 2013 119.10 120.70 117.40 120.60 26,651 +1.50(+1.26%)
Mar 08, 2013 120.30 120.60 118.10 119.10 30,910 -0.30(-0.25%)
Mar 07, 2013 118.30 119.60 117.10 119.40 29,040 +1.10(+0.93%)
Mar 06, 2013 119.80 119.80 117.30 118.30 36,104 -1.20(-1.00%)
Mar 05, 2013 118.70 120.20 117.80 119.50 47,516 +1.90(+1.62%)
Mar 04, 2013 116.90 118.35 115.55 117.60 45,208 +0.10(+0.09%)
Mar 01, 2013 117.40 118.00 115.90 117.50 35,316 -0.20(-0.17%)
Feb 28, 2013 118.80 120.50 115.70 117.70 89,983 +0.90(+0.77%)
Feb 27, 2013 115.60 118.20 115.60 116.80 52,785 +0.90(+0.78%)
Feb 26, 2013 115.00 117.50 114.90 115.90 50,227 +1.30(+1.13%)
Feb 25, 2013 119.80 119.81 113.80 114.60 47,818 -4.40(-3.70%)
Feb 22, 2013 118.20 119.80 117.90 119.00 28,944 +1.60(+1.36%)
Feb 21, 2013 118.40 118.56 116.20 117.40 37,132 -1.30(-1.10%)
Feb 20, 2013 122.10 123.40 118.70 118.70 44,682 -3.90(-3.18%)
Feb 19, 2013 122.60 123.50 121.00 122.60 48,893 +0.60(+0.49%)
Feb 15, 2013 123.00 123.10 121.40 122.00 52,892 -0.30(-0.25%)
Feb 14, 2013 121.80 122.60 120.70 122.30 44,254 +0.40(+0.33%)
Feb 13, 2013 123.10 124.30 120.90 121.90 65,587 -0.70(-0.57%)
Feb 12, 2013 120.00 122.70 119.50 122.60 58,863 +2.50(+2.08%)
Feb 11, 2013 119.10 120.69 118.40 120.10 49,585 +1.70(+1.44%)
Feb 08, 2013 116.30 118.50 115.50 118.40 45,882 +2.30(+1.98%)
Feb 07, 2013 115.80 117.40 114.70 116.10 87,617 -0.10(-0.09%)
Feb 06, 2013 113.60 116.20 113.30 116.20 47,186 +1.00(+0.87%)
Feb 04, 2013 114.80 116.80 114.80 115.20 45,414 -0.70(-0.60%)
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.