Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 291.48 295.43 281.07 290.76 23,808 +2.87(+1.00%)
Aug 30, 2011 286.45 290.04 280.35 287.89 19,480 -1.80(-0.62%)
Aug 29, 2011 279.27 292.20 276.40 289.69 22,348 +13.28(+4.81%)
Aug 26, 2011 259.89 278.92 254.51 276.40 17,964 +14.72(+5.62%)
Aug 25, 2011 279.27 283.22 258.99 261.69 19,294 -14.00(-5.08%)
Aug 24, 2011 268.51 281.07 266.35 275.69 14,354 +6.46(+2.40%)
Aug 23, 2011 254.87 269.58 250.56 269.22 23,095 +17.95(+7.14%)
Aug 22, 2011 272.45 272.45 244.10 251.28 25,362 -13.28(-5.02%)
Aug 19, 2011 260.97 281.43 260.97 264.56 22,126 -3.59(-1.34%)
Aug 18, 2011 291.84 294.35 262.05 268.15 37,687 -36.26(-11.91%)
Aug 17, 2011 307.63 310.86 300.10 304.40 10,518 +0.00(+0.00%)
Aug 16, 2011 306.20 308.71 297.22 304.40 18,991 -6.10(-1.97%)
Aug 15, 2011 307.99 310.50 302.61 310.50 16,866 +5.74(+1.88%)
Aug 12, 2011 310.86 314.10 296.50 304.76 29,454 +0.36(+0.12%)
Aug 11, 2011 276.40 311.22 276.40 304.40 43,580 +30.87(+11.29%)
Aug 10, 2011 277.84 284.30 253.07 273.53 53,644 -19.74(-6.73%)
Aug 09, 2011 276.40 293.27 244.10 293.27 95,010 +24.05(+8.93%)
Aug 08, 2011 276.40 288.25 245.17 269.22 83,658 -22.97(-7.86%)
Aug 05, 2011 287.17 320.92 276.76 292.20 90,468 +13.64(+4.90%)
Aug 04, 2011 374.04 374.04 265.99 278.56 129,759 -103.74(-27.14%)
Aug 03, 2011 355.38 384.09 347.48 382.30 50,411 +29.79(+8.45%)
Aug 02, 2011 391.63 397.38 347.84 352.50 33,073 -42.00(-10.65%)
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.