Ashford Hospitality Trust Inc (NY: AHT )

13.05 USD -0.22 (-1.66%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.30 61.80 60.10 61.00 171,623 +0.10(+0.16%)
Sep 29, 2015 62.50 62.90 60.80 60.90 70,274 -1.70(-2.72%)
Sep 28, 2015 66.30 66.70 61.60 62.60 115,642 -4.70(-6.98%)
Sep 25, 2015 69.50 69.50 66.80 67.30 85,458 -1.80(-2.60%)
Sep 24, 2015 69.90 70.50 68.20 69.10 78,625 -1.20(-1.71%)
Sep 23, 2015 71.20 71.90 69.90 70.30 65,718 -0.80(-1.13%)
Sep 22, 2015 73.50 73.60 70.80 71.10 86,485 -3.20(-4.31%)
Sep 21, 2015 72.60 74.40 72.60 74.30 71,022 +1.50(+2.06%)
Sep 18, 2015 75.20 75.60 72.20 72.80 169,967 -3.30(-4.34%)
Sep 17, 2015 75.40 77.20 74.30 76.10 89,353 +0.70(+0.93%)
Sep 16, 2015 75.10 76.20 74.80 75.40 69,777 +0.10(+0.13%)
Sep 15, 2015 76.80 76.90 74.00 75.30 140,916 -1.20(-1.57%)
Sep 14, 2015 76.80 76.80 75.60 76.50 83,814 -0.20(-0.26%)
Sep 11, 2015 75.40 76.70 74.70 76.70 75,002 +1.30(+1.72%)
Sep 10, 2015 76.00 77.35 75.10 75.40 67,031 -1.10(-1.44%)
Sep 09, 2015 80.20 80.70 76.40 76.50 76,669 -1.30(-1.67%)
Sep 08, 2015 78.10 79.00 77.00 77.80 73,001 +0.70(+0.91%)
Sep 04, 2015 78.20 77.10 77.10 77.10 45,010 -2.30(-2.90%)
Sep 03, 2015 78.70 80.00 77.90 79.40 106,245 +0.60(+0.76%)
Sep 02, 2015 77.30 78.80 76.50 78.80 92,910 +2.20(+2.87%)
Sep 01, 2015 76.20 77.20 75.80 76.60 68,251 -0.80(-1.03%)
Aug 31, 2015 78.90 79.20 77.20 77.40 89,953 -2.00(-2.52%)
Aug 28, 2015 79.10 82.00 79.00 79.40 112,974 +0.50(+0.63%)
Aug 27, 2015 76.40 79.70 76.00 78.90 179,895 +3.40(+4.50%)
Aug 26, 2015 76.00 79.50 72.70 75.50 152,473 +1.50(+2.03%)
Aug 25, 2015 76.40 77.20 73.80 74.00 87,858 +0.20(+0.27%)
Aug 24, 2015 74.00 77.05 67.90 73.80 137,775 -4.30(-5.51%)
Aug 21, 2015 77.30 79.25 75.30 78.10 170,219 -0.70(-0.89%)
Aug 20, 2015 80.10 80.10 78.70 78.80 91,846 -1.80(-2.23%)
Aug 19, 2015 79.70 80.80 79.00 80.60 121,021 +0.30(+0.37%)
Aug 18, 2015 80.10 80.65 79.60 80.30 49,128 +0.00(+0.00%)
Aug 17, 2015 80.80 82.00 79.10 80.30 118,607 -0.70(-0.86%)
Aug 14, 2015 81.40 81.50 80.10 81.00 72,367 -0.80(-0.98%)
Aug 13, 2015 82.90 83.70 81.50 81.80 85,627 -1.10(-1.33%)
Aug 12, 2015 83.80 84.00 77.00 82.90 196,328 -3.30(-3.83%)
Aug 11, 2015 84.30 86.30 83.70 86.20 96,262 +1.30(+1.53%)
Aug 10, 2015 81.20 85.40 80.80 84.90 119,983 +4.10(+5.07%)
Aug 07, 2015 82.30 87.20 76.10 80.80 213,183 -2.10(-2.53%)
Aug 06, 2015 83.00 83.28 77.00 82.90 140,192 +0.20(+0.24%)
Aug 05, 2015 86.60 87.10 81.00 82.70 121,052 -3.70(-4.28%)
Aug 04, 2015 88.10 88.10 86.00 86.40 55,873 -1.20(-1.37%)
Aug 03, 2015 87.50 88.90 87.00 87.60 73,211 +0.20(+0.23%)
Jul 31, 2015 86.50 87.70 86.00 87.40 75,184 +1.40(+1.63%)
Jul 30, 2015 87.80 87.80 85.50 86.00 77,402 -2.30(-2.60%)
Jul 29, 2015 86.00 88.60 85.50 88.30 64,878 +2.10(+2.44%)
Jul 28, 2015 86.30 87.30 85.50 86.20 52,868 +0.10(+0.12%)
Jul 27, 2015 86.90 87.10 84.50 86.10 68,449 -0.40(-0.46%)
Jul 24, 2015 87.90 88.00 85.70 86.50 77,700 -1.60(-1.82%)
Jul 23, 2015 89.00 89.40 87.60 88.10 126,531 -1.20(-1.34%)
Jul 22, 2015 87.90 89.60 87.50 89.30 99,260 +1.60(+1.82%)
Jul 21, 2015 87.50 89.00 87.00 87.70 69,759 +0.00(+0.00%)
Jul 20, 2015 86.60 88.70 86.25 87.70 108,078 +1.50(+1.74%)
Jul 17, 2015 86.60 86.60 85.30 86.20 55,463 -0.70(-0.81%)
Jul 16, 2015 89.20 89.40 85.70 86.90 79,255 -5.20(-5.65%)
Jul 15, 2015 91.60 92.50 91.00 92.10 68,207 +0.30(+0.33%)
Jul 14, 2015 91.90 92.30 90.85 91.80 70,837 +1.30(+1.44%)
Jul 13, 2015 90.00 91.00 89.40 90.50 100,506 +1.80(+2.03%)
Jul 10, 2015 88.00 89.05 87.60 88.70 48,956 +1.40(+1.60%)
Jul 09, 2015 89.00 89.40 85.70 87.30 67,852 -1.10(-1.24%)
Jul 08, 2015 88.70 89.60 87.90 88.40 42,890 -0.80(-0.90%)
Jul 07, 2015 88.90 89.55 87.85 89.20 95,396 +0.70(+0.79%)
Jul 06, 2015 87.00 89.20 87.00 88.50 100,723 +1.80(+2.08%)
Jul 02, 2015 87.20 86.70 86.70 86.70 67,710 -0.20(-0.23%)
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.