Ashford Hospitality Trust Inc (NY: AHT )

4.480 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 111.30 112.20 101.90 109.00 177,060 -3.80(-3.37%)
Jul 28, 2011 113.80 114.10 110.50 112.80 51,750 -0.50(-0.44%)
Jul 27, 2011 117.10 117.90 111.30 113.30 62,758 -4.70(-3.98%)
Jul 26, 2011 119.40 119.80 117.60 118.00 22,143 -2.00(-1.67%)
Jul 25, 2011 120.70 121.80 119.60 120.00 29,024 -2.10(-1.72%)
Jul 22, 2011 121.90 122.20 121.50 122.10 30,627 -2.20(-1.77%)
Jul 21, 2011 124.50 126.20 123.80 124.30 45,363 +0.10(+0.08%)
Jul 20, 2011 120.60 124.60 120.10 124.20 49,212 +3.60(+2.99%)
Jul 19, 2011 120.00 121.80 119.00 120.60 53,073 +1.80(+1.52%)
Jul 18, 2011 123.00 124.20 117.80 118.80 50,892 -5.00(-4.04%)
Jul 15, 2011 122.70 124.20 121.60 123.80 41,757 +1.50(+1.23%)
Jul 14, 2011 124.40 124.80 120.70 122.30 55,759 -1.50(-1.21%)
Jul 13, 2011 125.30 126.20 123.50 123.80 33,732 -0.60(-0.48%)
Jul 12, 2011 123.30 126.70 123.00 124.40 47,651 +0.60(+0.48%)
Jul 11, 2011 124.00 125.40 123.50 123.80 58,966 -2.40(-1.90%)
Jul 08, 2011 125.00 127.60 125.00 126.20 52,764 -0.80(-0.63%)
Jul 07, 2011 127.80 128.50 126.70 127.00 45,348 +0.20(+0.16%)
Jul 06, 2011 126.50 127.40 125.20 126.80 52,653 +0.10(+0.08%)
Jul 05, 2011 126.80 129.00 125.90 126.70 90,057 +0.40(+0.32%)
Jul 01, 2011 124.50 127.40 122.80 126.30 98,985 +1.80(+1.45%)
Jun 30, 2011 124.60 125.30 124.10 124.50 110,582 +0.10(+0.08%)
Jun 29, 2011 125.90 127.00 124.00 124.40 591,689 -5.70(-4.38%)
Jun 28, 2011 130.30 131.60 129.30 130.10 22,142 -0.20(-0.15%)
Jun 27, 2011 128.30 130.61 128.00 130.30 15,137 +1.90(+1.48%)
Jun 24, 2011 131.00 133.30 128.10 128.40 54,200 -2.40(-1.83%)
Jun 23, 2011 129.30 131.30 124.90 130.80 42,924 -0.80(-0.61%)
Jun 22, 2011 130.10 134.00 129.35 131.60 27,440 +0.50(+0.38%)
Jun 21, 2011 130.50 131.50 129.90 131.10 39,177 +2.00(+1.55%)
Jun 20, 2011 128.50 129.20 128.00 129.10 28,018 +1.60(+1.25%)
Jun 17, 2011 128.70 131.00 127.00 127.50 40,805 +0.40(+0.31%)
Jun 16, 2011 127.40 129.20 125.20 127.10 30,891 -0.40(-0.31%)
Jun 15, 2011 128.60 131.10 126.60 127.50 45,110 -2.50(-1.92%)
Jun 14, 2011 126.50 130.60 126.10 130.00 37,962 +5.30(+4.25%)
Jun 13, 2011 124.70 126.80 122.20 124.70 34,748 +0.70(+0.56%)
Jun 10, 2011 129.60 130.50 123.40 124.00 62,112 -6.70(-5.13%)
Jun 09, 2011 130.60 131.70 128.60 130.70 44,018 +0.60(+0.46%)
Jun 08, 2011 136.40 136.80 129.70 130.10 79,360 -7.30(-5.31%)
Jun 07, 2011 140.80 141.00 137.40 137.40 39,368 -2.10(-1.51%)
Jun 06, 2011 140.00 141.11 138.50 139.50 39,847 -0.70(-0.50%)
Jun 03, 2011 137.70 141.60 135.00 140.20 54,600 +9.80(+7.52%)
May 24, 2011 130.40 131.00 129.50 130.40 32,547 +0.40(+0.31%)
May 23, 2011 128.20 130.50 127.10 130.00 37,072 -0.70(-0.54%)
May 20, 2011 129.60 131.95 128.60 130.70 35,353 +0.30(+0.23%)
May 19, 2011 130.60 131.00 128.20 130.40 33,757 +0.90(+0.69%)
May 18, 2011 127.10 131.00 126.80 129.50 28,583 +3.20(+2.53%)
May 17, 2011 126.30 127.70 124.90 126.30 37,609 -1.10(-0.86%)
May 16, 2011 127.20 129.90 125.90 127.40 26,934 -0.60(-0.47%)
May 13, 2011 129.90 130.00 127.50 128.00 46,400 -1.90(-1.46%)
May 12, 2011 126.70 133.20 125.60 129.90 48,000 +3.20(+2.53%)
May 11, 2011 129.80 131.00 126.00 126.70 55,078 -2.60(-2.01%)
May 10, 2011 125.70 129.30 124.80 129.30 38,870 +4.40(+3.52%)
May 09, 2011 119.30 125.00 119.30 124.90 20,843 +5.40(+4.52%)
May 06, 2011 122.30 122.49 118.80 119.50 22,338 -1.20(-0.99%)
May 05, 2011 118.10 123.50 117.70 120.70 29,481 +1.90(+1.60%)
May 04, 2011 120.70 121.90 117.50 118.80 24,682 -1.80(-1.49%)
May 03, 2011 122.20 122.90 120.00 120.60 25,317 -2.00(-1.63%)
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.