Ashford Hospitality Trust Inc (NY: AHT )

12.83 USD -0.35 (-2.66%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 86.50 87.20 85.10 86.00 7,490 -0.20(-0.23%)
Aug 30, 2004 86.80 87.30 86.20 86.20 2,250 -0.60(-0.69%)
Aug 27, 2004 86.20 86.80 85.50 86.80 5,690 +1.20(+1.40%)
Aug 26, 2004 88.10 89.10 85.60 85.60 6,440 -2.70(-3.06%)
Aug 25, 2004 90.00 90.00 84.70 88.30 9,300 -0.40(-0.45%)
Aug 24, 2004 89.00 89.80 88.50 88.70 8,980 -0.30(-0.34%)
Aug 23, 2004 90.20 90.40 87.40 89.00 6,750 -0.50(-0.56%)
Aug 20, 2004 89.20 89.80 88.80 89.50 2,000 +0.70(+0.79%)
Aug 19, 2004 89.30 89.70 87.40 88.80 2,780 -0.50(-0.56%)
Aug 18, 2004 89.50 90.00 88.70 89.30 8,960 -0.20(-0.22%)
Aug 17, 2004 89.80 90.00 89.00 89.50 3,370 +0.50(+0.56%)
Aug 16, 2004 86.20 89.80 86.20 89.00 4,360 +3.50(+4.09%)
Aug 13, 2004 84.50 86.00 84.50 85.50 2,930 +1.50(+1.79%)
Aug 12, 2004 85.70 86.30 84.00 84.00 4,540 -2.30(-2.67%)
Aug 11, 2004 88.50 88.50 86.30 86.30 6,580 -2.70(-3.03%)
Aug 10, 2004 86.00 89.30 86.00 89.00 8,670 +3.80(+4.46%)
Aug 09, 2004 87.50 88.00 85.00 85.20 2,710 -1.80(-2.07%)
Aug 06, 2004 88.10 88.20 85.00 87.00 8,530 -1.40(-1.58%)
Aug 05, 2004 90.40 90.90 88.40 88.40 14,570 -2.00(-2.21%)
Aug 04, 2004 89.10 91.20 88.50 90.40 11,730 +1.40(+1.57%)
Aug 03, 2004 89.00 89.50 88.40 89.00 10,780 -0.40(-0.45%)
Aug 02, 2004 89.30 89.50 88.10 89.40 3,560 +0.00(+0.00%)
Jul 30, 2004 88.00 90.40 87.50 89.40 9,310 +0.80(+0.90%)
Jul 29, 2004 88.20 88.80 87.50 88.60 13,290 +1.00(+1.14%)
Jul 28, 2004 88.50 88.50 85.20 87.60 5,560 -0.80(-0.90%)
Jul 27, 2004 86.00 88.70 85.50 88.40 14,070 +2.20(+2.55%)
Jul 26, 2004 85.00 86.20 84.70 86.20 6,370 +0.80(+0.94%)
Jul 23, 2004 85.60 85.60 84.50 85.40 9,780 +0.00(+0.00%)
Jul 22, 2004 84.70 86.00 84.50 85.40 10,730 +0.70(+0.83%)
Jul 21, 2004 85.00 85.20 84.50 84.70 10,330 -0.30(-0.35%)
Jul 20, 2004 85.00 85.00 84.50 85.00 4,060 +0.50(+0.59%)
Jul 19, 2004 84.50 85.80 84.50 84.50 19,560 +0.00(+0.00%)
Jul 16, 2004 85.00 85.00 84.00 84.50 5,550 -0.60(-0.71%)
Jul 15, 2004 84.40 85.40 84.40 85.10 15,330 +0.70(+0.83%)
Jul 14, 2004 84.00 84.90 83.60 84.40 7,020 +0.20(+0.24%)
Jul 13, 2004 84.70 85.00 84.00 84.20 6,730 -0.50(-0.59%)
Jul 12, 2004 85.30 85.30 83.50 84.70 10,810 -0.10(-0.12%)
Jul 09, 2004 84.70 85.00 84.30 84.80 4,800 +0.70(+0.83%)
Jul 08, 2004 85.00 85.50 84.10 84.10 30,790 -0.30(-0.36%)
Jul 07, 2004 85.30 85.90 84.00 84.40 7,040 -0.20(-0.24%)
Jul 06, 2004 85.50 86.50 84.20 84.60 43,350 -1.10(-1.28%)
Jul 02, 2004 86.00 86.70 85.20 85.70 10,810 +0.60(+0.71%)
Jul 01, 2004 83.50 85.20 83.50 85.10 33,540 +1.60(+1.92%)
Jun 30, 2004 85.30 85.30 82.50 83.50 31,400 -1.20(-1.42%)
Jun 29, 2004 85.10 85.80 84.50 84.70 95,200 -0.40(-0.47%)
Jun 28, 2004 85.00 85.90 84.50 85.10 11,460 -0.80(-0.93%)
Jun 25, 2004 84.80 86.80 84.70 85.90 107,530 +1.10(+1.30%)
Jun 24, 2004 84.70 85.00 83.80 84.80 24,920 +0.50(+0.59%)
Jun 23, 2004 90.00 90.00 81.50 84.30 382,540 -5.60(-6.23%)
Jun 22, 2004 90.00 90.00 89.10 89.90 17,170 -0.10(-0.11%)
Jun 21, 2004 90.00 90.00 89.50 90.00 5,630 +0.20(+0.22%)
Jun 18, 2004 89.50 90.00 89.50 89.80 5,620 -0.20(-0.22%)
Jun 17, 2004 89.80 90.00 89.10 90.00 6,760 +0.20(+0.22%)
Jun 16, 2004 90.00 90.00 88.50 89.80 10,910 -0.40(-0.44%)
Jun 15, 2004 89.50 90.20 88.70 90.20 4,740 +0.70(+0.78%)
Jun 14, 2004 89.70 90.00 87.50 89.50 5,680 +0.00(+0.00%)
Jun 10, 2004 90.00 90.00 87.00 89.50 5,960 -0.50(-0.56%)
Jun 09, 2004 89.20 90.20 89.20 90.00 8,250 +0.40(+0.45%)
Jun 08, 2004 90.00 90.00 88.50 89.60 650 +0.10(+0.11%)
Jun 07, 2004 90.00 90.00 88.40 89.50 2,020 -0.50(-0.56%)
Jun 04, 2004 90.00 90.00 89.20 90.00 1,770 +0.00(+0.00%)
Jun 03, 2004 90.00 90.60 85.50 90.00 9,780 +0.30(+0.33%)
Jun 02, 2004 88.00 91.50 88.00 89.70 8,200 +1.70(+1.93%)
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.