Ashford Hospitality Trust Inc (NY: AHT )

1.380 +0.060 (+4.55%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 305.19 307.66 300.25 303.43 2,122 -0.71(-0.23%)
Aug 30, 2004 306.25 308.01 304.13 304.13 637 -2.12(-0.69%)
Aug 27, 2004 304.13 306.25 301.66 306.25 1,612 +4.23(+1.40%)
Aug 26, 2004 310.83 314.36 302.01 302.01 1,825 -9.53(-3.06%)
Aug 25, 2004 317.54 317.54 298.84 311.54 2,635 -1.41(-0.45%)
Aug 24, 2004 314.01 316.83 312.25 312.95 2,545 -1.06(-0.34%)
Aug 23, 2004 318.25 318.95 308.37 314.01 1,913 -1.76(-0.56%)
Aug 20, 2004 314.72 316.83 313.31 315.77 566 +2.47(+0.79%)
Aug 19, 2004 315.07 316.48 308.37 313.31 787 -1.76(-0.56%)
Aug 18, 2004 315.77 317.54 312.95 315.07 2,539 -0.71(-0.22%)
Aug 17, 2004 316.83 317.54 314.01 315.77 955 +1.76(+0.56%)
Aug 16, 2004 304.13 316.83 304.13 314.01 1,235 +12.35(+4.09%)
Aug 13, 2004 298.13 303.43 298.13 301.66 830 +5.29(+1.79%)
Aug 12, 2004 302.37 304.49 296.37 296.37 1,286 -8.12(-2.67%)
Aug 11, 2004 312.25 312.25 304.49 304.49 1,864 -9.53(-3.03%)
Aug 10, 2004 303.43 315.07 303.43 314.01 2,457 +13.41(+4.46%)
Aug 09, 2004 308.72 310.48 299.90 300.60 768 -6.35(-2.07%)
Aug 06, 2004 310.83 311.19 299.90 306.95 2,417 -4.94(-1.58%)
Aug 05, 2004 318.95 320.71 311.89 311.89 4,129 -7.06(-2.21%)
Aug 04, 2004 314.36 321.77 312.25 318.95 3,324 +4.94(+1.57%)
Aug 03, 2004 314.01 315.77 311.89 314.01 3,055 -1.41(-0.45%)
Aug 02, 2004 315.07 315.77 310.83 315.42 1,009 +0.00(+0.00%)
Jul 30, 2004 310.48 318.95 308.72 315.42 2,638 +2.82(+0.90%)
Jul 29, 2004 311.19 313.31 308.72 312.60 3,766 +3.53(+1.14%)
Jul 28, 2004 312.25 312.25 300.60 309.07 1,575 -2.82(-0.91%)
Jul 27, 2004 303.43 312.95 301.66 311.89 3,987 +7.76(+2.55%)
Jul 26, 2004 299.90 304.13 298.84 304.13 1,805 +2.82(+0.94%)
Jul 23, 2004 302.01 302.01 298.13 301.31 2,771 +0.00(+0.00%)
Jul 22, 2004 298.84 303.43 298.13 301.31 3,041 +2.47(+0.83%)
Jul 21, 2004 299.90 300.60 298.13 298.84 2,927 -1.06(-0.35%)
Jul 20, 2004 299.90 299.90 298.13 299.90 1,150 +1.76(+0.59%)
Jul 19, 2004 298.13 302.72 298.13 298.13 5,543 +0.00(+0.00%)
Jul 16, 2004 299.90 299.90 296.37 298.13 1,573 -2.12(-0.71%)
Jul 15, 2004 297.78 301.31 297.78 300.25 4,344 +2.47(+0.83%)
Jul 14, 2004 296.37 299.55 294.96 297.78 1,989 +0.71(+0.24%)
Jul 13, 2004 298.84 299.90 296.37 297.07 1,907 -1.76(-0.59%)
Jul 12, 2004 300.96 300.96 294.61 298.84 3,063 -0.35(-0.12%)
Jul 09, 2004 298.84 299.90 297.43 299.19 1,360 +2.47(+0.83%)
Jul 08, 2004 299.90 301.66 296.72 296.72 8,726 -1.06(-0.36%)
Jul 07, 2004 300.96 303.07 296.37 297.78 1,995 -0.71(-0.24%)
Jul 06, 2004 301.66 305.19 297.07 298.49 12,286 -3.88(-1.28%)
Jul 02, 2004 303.43 305.90 300.60 302.37 3,063 +2.12(+0.71%)
Jul 01, 2004 294.61 300.60 294.61 300.25 9,506 +5.64(+1.92%)
Jun 30, 2004 300.96 300.96 291.08 294.61 8,899 -4.23(-1.42%)
Jun 29, 2004 300.25 302.72 298.13 298.84 26,982 -1.41(-0.47%)
Jun 28, 2004 299.90 303.07 298.13 300.25 3,248 -2.82(-0.93%)
Jun 25, 2004 299.19 306.25 298.84 303.07 30,477 +3.88(+1.30%)
Jun 24, 2004 298.84 299.90 295.66 299.19 7,063 +1.76(+0.59%)
Jun 23, 2004 317.54 317.54 287.55 297.43 108,423 -19.76(-6.23%)
Jun 22, 2004 317.54 317.54 314.36 317.19 4,866 -0.35(-0.11%)
Jun 21, 2004 317.54 317.54 315.77 317.54 1,595 +0.71(+0.22%)
Jun 18, 2004 315.77 317.54 315.77 316.83 1,592 -0.71(-0.22%)
Jun 17, 2004 316.83 317.54 314.36 317.54 1,915 +0.71(+0.22%)
Jun 16, 2004 317.54 317.54 312.25 316.83 3,092 -1.41(-0.44%)
Jun 15, 2004 315.77 318.25 312.95 318.25 1,343 +2.47(+0.78%)
Jun 14, 2004 316.48 317.54 308.72 315.77 1,609 +0.00(+0.00%)
Jun 10, 2004 317.54 317.54 306.95 315.77 1,689 -1.76(-0.56%)
Jun 09, 2004 314.72 318.25 314.72 317.54 2,338 +1.41(+0.45%)
Jun 08, 2004 317.54 317.54 312.25 316.13 184 +0.35(+0.11%)
Jun 07, 2004 317.54 317.54 311.89 315.77 572 -1.76(-0.56%)
Jun 04, 2004 317.54 317.54 314.72 317.54 501 +0.00(+0.00%)
Jun 03, 2004 317.54 319.66 301.66 317.54 2,771 +1.06(+0.33%)
Jun 02, 2004 310.48 322.83 310.48 316.48 2,324 +6.00(+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.