Ashford Hospitality Trust Inc (NY: AHT )

16.98 USD -1.87 (-9.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 83.70 85.70 82.10 85.50 168,981 +2.30(+2.76%)
May 30, 2012 84.60 85.30 83.20 83.20 45,425 -2.10(-2.46%)
May 29, 2012 83.90 85.50 83.40 85.30 40,317 +2.50(+3.02%)
May 25, 2012 81.90 83.40 81.30 82.80 38,070 +1.30(+1.60%)
May 24, 2012 82.30 83.00 79.30 81.50 52,989 -0.80(-0.97%)
May 23, 2012 78.60 82.60 78.60 82.30 117,899 +3.10(+3.91%)
May 22, 2012 79.20 79.30 77.50 79.20 70,886 +0.20(+0.25%)
May 21, 2012 75.70 79.40 75.40 79.00 44,374 +3.40(+4.50%)
May 18, 2012 78.20 78.20 74.50 75.60 67,549 -2.10(-2.70%)
May 17, 2012 82.50 82.80 76.90 77.70 75,760 -4.90(-5.93%)
May 16, 2012 80.70 83.80 80.60 82.60 49,745 +2.30(+2.86%)
May 15, 2012 80.50 82.60 78.60 80.30 81,772 -0.40(-0.50%)
May 14, 2012 81.30 84.50 80.30 80.70 37,626 -1.90(-2.30%)
May 11, 2012 81.30 82.70 80.30 82.60 40,156 +0.20(+0.24%)
May 10, 2012 82.80 83.10 81.00 82.40 45,131 +0.30(+0.37%)
May 09, 2012 80.90 83.00 80.10 82.10 36,307 +0.40(+0.49%)
May 08, 2012 83.00 83.50 81.10 81.70 64,043 -1.80(-2.16%)
May 07, 2012 84.10 85.00 83.40 83.50 34,385 -1.10(-1.30%)
May 04, 2012 86.10 86.10 83.70 84.60 74,770 -1.80(-2.08%)
May 03, 2012 85.70 87.00 85.70 86.40 55,146 +0.90(+1.05%)
May 02, 2012 85.00 87.00 84.90 85.50 41,366 +0.80(+0.94%)
May 01, 2012 85.40 87.10 84.50 84.70 50,735 -0.70(-0.82%)
Apr 30, 2012 87.00 87.00 85.00 85.40 57,143 -1.70(-1.95%)
Apr 27, 2012 88.30 88.70 86.90 87.10 63,110 -1.20(-1.36%)
Apr 26, 2012 88.60 88.60 85.10 88.30 83,455 -1.10(-1.23%)
Apr 25, 2012 90.30 90.95 88.30 89.40 50,495 +1.10(+1.25%)
Apr 24, 2012 87.80 89.10 87.40 88.30 53,153 +0.70(+0.80%)
Apr 23, 2012 87.80 87.90 86.60 87.60 37,450 -1.60(-1.79%)
Apr 20, 2012 90.00 91.50 89.10 89.20 47,866 -0.10(-0.11%)
Apr 19, 2012 90.60 92.00 88.80 89.30 44,423 -0.80(-0.89%)
Apr 18, 2012 92.50 92.60 90.10 90.10 34,271 -3.10(-3.33%)
Apr 17, 2012 92.60 94.10 92.00 93.20 48,944 +1.70(+1.86%)
Apr 16, 2012 91.50 93.20 91.00 91.50 93,767 +0.60(+0.66%)
Apr 13, 2012 88.80 91.10 88.60 90.90 60,849 +1.50(+1.68%)
Apr 12, 2012 87.10 89.90 86.95 89.40 275,835 +2.40(+2.76%)
Apr 11, 2012 87.00 88.30 86.60 87.00 110,804 +0.70(+0.81%)
Apr 10, 2012 87.70 87.70 84.70 86.30 89,721 -1.50(-1.71%)
Apr 09, 2012 87.40 88.40 86.60 87.80 48,198 -1.40(-1.57%)
Apr 05, 2012 88.60 89.50 88.30 89.20 51,558 -0.20(-0.22%)
Apr 04, 2012 89.10 89.85 88.00 89.40 44,272 -0.40(-0.45%)
Apr 03, 2012 91.00 91.40 89.50 89.80 65,760 -1.10(-1.21%)
Apr 02, 2012 90.30 91.60 90.00 90.90 71,136 +0.80(+0.89%)
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.