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 (%)
Aug 31, 2012 83.30 83.40 81.60 82.80 24,374 +0.30(+0.36%)
Aug 30, 2012 83.10 83.40 82.50 82.50 19,089 -0.90(-1.08%)
Aug 29, 2012 81.30 83.90 81.20 83.40 17,221 +1.90(+2.33%)
Aug 27, 2012 81.60 82.15 80.60 81.50 15,994 +0.50(+0.62%)
Aug 24, 2012 80.50 81.50 80.10 81.00 18,998 +0.20(+0.25%)
Aug 23, 2012 82.90 82.90 80.70 80.80 18,275 -2.00(-2.42%)
Aug 22, 2012 82.50 83.70 81.90 82.80 21,896 +0.10(+0.12%)
Aug 21, 2012 83.00 83.90 82.60 82.70 32,435 +0.00(+0.00%)
Aug 20, 2012 83.20 83.80 82.45 82.70 22,555 -0.50(-0.60%)
Aug 17, 2012 84.20 84.80 82.40 83.20 25,236 -0.70(-0.83%)
Aug 16, 2012 82.80 84.20 82.10 83.90 15,822 +1.20(+1.45%)
Aug 15, 2012 81.80 83.00 81.70 82.70 14,324 +0.60(+0.73%)
Aug 14, 2012 82.80 84.00 81.40 82.10 23,341 +0.20(+0.24%)
Aug 13, 2012 81.00 82.35 80.30 81.90 27,510 +0.20(+0.24%)
Aug 10, 2012 81.60 83.00 80.85 81.70 24,324 -0.50(-0.61%)
Aug 09, 2012 82.40 83.70 81.90 82.20 28,276 +0.00(+0.00%)
Aug 08, 2012 83.10 83.70 81.80 82.20 29,111 -1.30(-1.56%)
Aug 07, 2012 84.20 84.50 82.20 83.50 43,078 -0.10(-0.12%)
Aug 06, 2012 84.40 84.50 81.90 83.60 59,654 +2.00(+2.45%)
Aug 03, 2012 79.80 81.60 79.80 81.60 40,219 +3.00(+3.82%)
Aug 02, 2012 77.80 79.50 75.80 78.60 140,746 +2.50(+3.29%)
Aug 01, 2012 76.50 78.00 76.00 76.10 78,978 -0.20(-0.26%)
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%)
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.