Ashford Hospitality Trust Inc (NY: AHT )

1.345 +0.025 (+1.89%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 315.77 317.54 315.77 316.48 5,835 +0.71(+0.22%)
Sep 29, 2003 315.77 315.77 314.01 315.77 9,574 +3.53(+1.13%)
Sep 26, 2003 321.07 321.07 312.25 312.25 12,059 -9.53(-2.96%)
Sep 25, 2003 324.60 324.60 324.60 321.77 2,029 -2.82(-0.87%)
Sep 24, 2003 328.12 328.12 324.60 324.60 1,641 -6.00(-1.81%)
Sep 23, 2003 323.54 329.54 322.83 330.59 15,650 +5.65(+1.74%)
Sep 22, 2003 324.24 325.65 322.83 324.95 1,867 +0.35(+0.11%)
Sep 19, 2003 322.83 325.65 322.83 324.60 5,866 +2.82(+0.88%)
Sep 18, 2003 322.83 322.83 320.01 321.77 6,946 -1.06(-0.33%)
Sep 17, 2003 323.89 323.89 321.42 322.83 1,000 -1.06(-0.33%)
Sep 16, 2003 323.89 324.60 322.83 323.89 2,312 +0.00(+0.00%)
Sep 15, 2003 327.06 327.06 322.83 323.89 4,832 -4.23(-1.29%)
Sep 12, 2003 324.60 328.12 321.42 328.12 3,423 +6.35(+1.97%)
Sep 11, 2003 322.83 322.83 321.07 321.77 2,219 +0.71(+0.22%)
Sep 10, 2003 328.12 328.12 319.30 321.07 2,635 -7.06(-2.15%)
Sep 09, 2003 331.65 331.65 326.36 328.12 1,162 -3.53(-1.06%)
Sep 08, 2003 331.65 335.18 330.95 331.65 12,655 +3.53(+1.08%)
Sep 05, 2003 328.12 333.42 326.36 328.12 6,927 +0.00(+0.00%)
Sep 04, 2003 324.60 329.89 323.18 328.12 6,102 +5.29(+1.64%)
Sep 03, 2003 323.89 323.89 321.07 322.83 28,130 -1.06(-0.33%)
Sep 02, 2003 325.30 325.30 319.30 323.89 47,072 -3.18(-0.97%)
Aug 29, 2003 326.36 328.12 324.60 327.06 8,318 +0.70(+0.22%)
Aug 28, 2003 322.13 328.83 321.77 326.36 12,139 +5.29(+1.65%)
Aug 27, 2003 317.54 322.83 317.54 321.07 29,128 +3.53(+1.11%)
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.