Ashford Hospitality Trust Inc (NY: AHT )

14.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 114.80 115.90 115.90 115.90 26,990 +1.10(+0.96%)
Aug 28, 2014 114.90 116.00 114.15 114.80 34,770 -0.30(-0.26%)
Aug 27, 2014 116.20 116.90 115.00 115.10 24,783 -0.90(-0.78%)
Aug 26, 2014 116.10 116.10 115.50 116.00 23,828 +0.50(+0.43%)
Aug 25, 2014 116.50 116.60 114.05 115.50 41,940 -0.30(-0.26%)
Aug 22, 2014 114.30 115.90 113.00 115.80 76,408 +1.40(+1.22%)
Aug 21, 2014 114.50 115.10 113.50 114.40 87,388 -0.50(-0.44%)
Aug 20, 2014 115.70 115.70 114.60 114.90 47,093 -1.50(-1.29%)
Aug 19, 2014 117.60 118.40 115.50 116.40 62,608 -1.10(-0.94%)
Aug 18, 2014 117.80 118.80 117.25 117.50 41,130 +0.80(+0.69%)
Aug 15, 2014 116.80 118.00 115.75 116.70 57,018 +1.00(+0.86%)
Aug 14, 2014 115.50 116.60 115.50 115.70 37,178 +0.00(+0.00%)
Aug 13, 2014 113.80 116.20 113.80 115.70 84,687 +2.20(+1.94%)
Aug 12, 2014 113.00 114.70 113.00 113.50 48,689 +0.00(+0.00%)
Aug 11, 2014 112.90 114.80 112.90 113.50 52,559 +0.60(+0.53%)
Aug 08, 2014 109.00 114.80 109.00 112.90 78,669 -2.30(-2.00%)
Aug 07, 2014 116.70 120.10 115.00 115.20 61,410 -1.50(-1.29%)
Aug 06, 2014 116.60 117.60 115.70 116.70 46,188 -0.20(-0.17%)
Aug 05, 2014 118.30 119.30 116.70 116.90 49,752 -1.80(-1.52%)
Aug 04, 2014 119.10 119.50 116.00 118.70 82,224 +0.30(+0.25%)
Aug 01, 2014 115.30 120.30 114.60 118.40 176,518 +3.30(+2.87%)
Jul 31, 2014 115.30 116.40 115.00 115.10 62,823 -1.10(-0.95%)
Jul 30, 2014 117.50 117.70 116.00 116.20 30,293 -0.90(-0.77%)
Jul 29, 2014 117.50 117.90 117.00 117.10 33,628 -0.60(-0.51%)
Jul 28, 2014 117.10 118.40 117.00 117.70 28,791 +0.60(+0.51%)
Jul 25, 2014 117.40 118.10 117.00 117.10 44,774 -1.10(-0.93%)
Jul 24, 2014 120.00 120.25 118.05 118.20 36,329 -1.70(-1.42%)
Jul 23, 2014 119.40 120.10 118.60 119.90 77,239 +0.60(+0.50%)
Jul 22, 2014 119.20 119.90 118.70 119.30 30,820 +0.70(+0.59%)
Jul 21, 2014 118.70 119.70 117.90 118.60 43,081 -0.50(-0.42%)
Jul 18, 2014 117.70 119.50 117.70 119.10 47,237 +1.20(+1.02%)
Jul 17, 2014 118.80 119.20 117.80 117.90 57,788 -1.10(-0.92%)
Jul 16, 2014 118.60 120.00 118.30 119.00 52,127 +1.10(+0.93%)
Jul 15, 2014 118.00 118.60 117.30 117.90 57,236 +0.20(+0.17%)
Jul 14, 2014 119.00 120.00 117.30 117.70 83,174 -0.80(-0.68%)
Jul 11, 2014 119.40 120.20 118.00 118.50 43,004 -1.20(-1.00%)
Jul 10, 2014 117.80 120.10 117.10 119.70 59,858 +1.30(+1.10%)
Jul 09, 2014 116.10 118.90 115.20 118.40 50,591 +2.80(+2.42%)
Jul 08, 2014 115.10 116.00 115.00 115.60 37,538 +0.30(+0.26%)
Jul 07, 2014 115.20 116.30 115.00 115.30 34,805 -0.50(-0.43%)
Jul 03, 2014 117.50 115.80 115.80 115.80 28,770 -1.30(-1.11%)
Jul 02, 2014 116.40 117.50 114.80 117.10 41,896 +0.50(+0.43%)
Jul 01, 2014 115.70 117.50 115.30 116.60 78,193 +1.20(+1.04%)
Jun 30, 2014 115.40 115.70 113.90 115.40 68,084 +0.30(+0.26%)
Jun 27, 2014 111.30 115.10 111.30 115.10 109,652 +3.70(+3.32%)
Jun 26, 2014 108.50 111.40 107.80 111.40 71,347 +2.30(+2.11%)
Jun 25, 2014 108.30 109.70 108.30 109.10 53,000 +0.40(+0.37%)
Jun 24, 2014 108.30 110.00 108.30 108.70 78,584 -0.10(-0.09%)
Jun 23, 2014 108.60 109.95 107.80 108.80 62,759 +0.00(+0.00%)
Jun 20, 2014 108.70 108.90 107.50 108.80 98,179 +0.30(+0.28%)
Jun 19, 2014 106.90 108.70 106.80 108.50 86,941 +1.90(+1.78%)
Jun 18, 2014 106.20 106.75 105.80 106.60 45,639 +0.60(+0.57%)
Jun 17, 2014 104.80 106.20 104.00 106.00 93,413 +1.10(+1.05%)
Jun 16, 2014 106.10 106.40 104.80 104.90 66,103 -1.70(-1.59%)
Jun 13, 2014 107.60 108.30 106.20 106.60 48,360 -1.10(-1.02%)
Jun 12, 2014 107.70 108.30 106.50 107.70 48,544 +0.00(+0.00%)
Jun 11, 2014 108.30 108.90 106.85 107.70 34,519 -1.10(-1.01%)
Jun 10, 2014 108.60 109.10 107.80 108.80 49,938 +0.20(+0.18%)
Jun 06, 2014 109.20 109.60 108.10 108.60 69,525 +0.10(+0.09%)
Jun 05, 2014 107.80 109.15 107.30 108.50 93,534 +0.90(+0.84%)
Jun 04, 2014 107.10 108.40 106.40 107.60 47,604 +0.40(+0.37%)
Jun 03, 2014 106.70 107.30 105.50 107.20 52,762 +0.20(+0.19%)
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.