Ashford Hospitality Trust Inc (NY: AHT )

9.810 USD -0.400 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 106.50 107.70 106.10 107.00 62,610 +0.70(+0.66%)
May 29, 2014 107.00 107.25 105.30 106.30 67,375 -0.40(-0.37%)
May 28, 2014 107.00 107.10 105.50 106.70 42,409 -0.70(-0.65%)
May 27, 2014 106.70 108.00 106.70 107.40 52,769 +1.00(+0.94%)
May 23, 2014 104.80 106.40 106.40 106.40 34,310 +1.45(+1.38%)
May 22, 2014 104.40 105.10 103.40 104.95 14,132 +1.05(+1.01%)
May 21, 2014 104.90 105.70 103.90 103.90 57,687 -0.90(-0.86%)
May 20, 2014 104.80 105.00 103.50 104.80 56,563 -0.40(-0.38%)
May 19, 2014 105.30 105.80 104.55 105.20 27,885 -0.80(-0.75%)
May 16, 2014 104.00 106.00 103.20 106.00 50,154 +2.10(+2.02%)
May 15, 2014 104.60 104.60 102.55 103.90 72,235 -1.50(-1.42%)
May 14, 2014 106.10 106.80 104.50 105.40 56,834 -1.00(-0.94%)
May 13, 2014 106.60 107.40 105.60 106.40 63,733 -0.20(-0.19%)
May 12, 2014 106.20 107.10 105.60 106.60 116,646 +2.00(+1.91%)
May 09, 2014 103.90 106.60 102.20 104.60 95,143 +2.00(+1.95%)
May 08, 2014 102.80 103.80 101.90 102.60 63,421 -0.30(-0.29%)
May 07, 2014 102.80 103.50 101.50 102.90 51,085 -0.10(-0.10%)
May 06, 2014 104.10 104.60 102.40 103.00 42,503 -1.00(-0.96%)
May 05, 2014 103.40 104.10 102.20 104.00 38,608 -0.20(-0.19%)
May 02, 2014 103.30 105.00 102.10 104.20 67,247 +0.90(+0.87%)
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.