Ashford Hospitality Trust Inc (NY: AHT )

13.25 USD -0.07 (-0.53%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 75.10 76.60 74.00 76.30 56,097 +1.20(+1.60%)
Jul 30, 2012 76.80 77.30 75.00 75.10 22,435 -1.30(-1.70%)
Jul 27, 2012 74.60 77.10 73.30 76.40 39,765 +2.40(+3.24%)
Jul 26, 2012 74.90 75.80 73.30 74.00 27,790 +0.30(+0.41%)
Jul 25, 2012 76.40 76.40 73.30 73.70 52,880 -2.00(-2.64%)
Jul 24, 2012 76.90 76.90 75.00 75.70 35,991 -0.80(-1.05%)
Jul 23, 2012 77.90 78.00 76.50 76.50 33,676 -2.80(-3.53%)
Jul 20, 2012 78.30 79.50 78.10 79.30 65,100 +0.60(+0.76%)
Jul 19, 2012 80.40 80.80 78.40 78.70 85,005 -1.20(-1.50%)
Jul 18, 2012 79.40 80.50 78.90 79.90 35,220 +0.40(+0.50%)
Jul 17, 2012 79.90 80.25 78.30 79.50 42,480 +0.40(+0.51%)
Jul 16, 2012 79.50 80.40 78.92 79.10 28,870 -0.40(-0.50%)
Jul 13, 2012 80.30 81.00 79.40 79.50 37,029 -0.60(-0.75%)
Jul 12, 2012 81.00 81.60 79.90 80.10 40,191 -1.30(-1.60%)
Jul 11, 2012 81.00 82.30 80.80 81.40 22,002 +0.60(+0.74%)
Jul 10, 2012 82.50 82.90 80.20 80.80 28,542 -1.00(-1.22%)
Jul 09, 2012 84.60 85.80 81.50 81.80 36,336 -3.20(-3.76%)
Jul 06, 2012 84.40 85.90 84.30 85.00 22,024 -0.30(-0.35%)
Jul 05, 2012 85.00 85.60 84.55 85.30 31,342 -0.10(-0.12%)
Jul 03, 2012 84.70 85.80 84.10 85.40 19,348 +0.40(+0.47%)
Jul 02, 2012 84.70 85.00 82.80 85.00 39,010 +0.70(+0.83%)
Jun 29, 2012 83.90 84.50 82.60 84.30 54,648 +2.20(+2.68%)
Jun 28, 2012 81.30 83.40 79.90 82.10 44,328 +0.00(+0.00%)
Jun 27, 2012 81.40 82.60 80.60 82.10 27,095 +0.30(+0.37%)
Jun 26, 2012 82.40 83.00 80.30 81.80 50,154 +0.00(+0.00%)
Jun 25, 2012 82.60 84.20 81.50 81.80 45,584 -2.60(-3.08%)
Jun 22, 2012 85.80 86.30 84.00 84.40 61,892 -0.50(-0.59%)
Jun 21, 2012 87.50 87.60 83.90 84.90 42,001 -2.80(-3.19%)
Jun 20, 2012 87.40 89.00 86.10 87.70 40,691 +0.70(+0.80%)
Jun 19, 2012 86.80 88.10 85.90 87.00 55,845 +0.80(+0.93%)
Jun 18, 2012 86.50 87.00 85.00 86.20 66,705 -0.60(-0.69%)
Jun 15, 2012 83.20 86.90 82.70 86.80 95,561 +4.20(+5.08%)
Jun 14, 2012 79.30 82.70 78.95 82.60 57,804 +3.50(+4.42%)
Jun 13, 2012 80.50 81.60 78.10 79.10 79,329 -1.30(-1.62%)
Jun 12, 2012 80.40 81.80 79.55 80.40 40,103 +0.30(+0.37%)
Jun 11, 2012 85.90 85.90 80.10 80.10 51,766 -4.70(-5.54%)
Jun 08, 2012 82.00 84.90 80.87 84.80 33,540 +2.40(+2.91%)
Jun 07, 2012 84.70 85.90 82.40 82.40 35,690 -1.00(-1.20%)
Jun 06, 2012 82.10 83.50 81.30 83.40 40,932 +2.40(+2.96%)
Jun 05, 2012 79.90 81.10 79.60 81.00 46,432 +0.70(+0.87%)
Jun 04, 2012 83.20 83.20 79.60 80.30 35,276 -2.50(-3.02%)
Jun 01, 2012 83.00 84.20 81.90 82.80 41,138 -2.70(-3.16%)
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%)
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.