Ashford Hospitality Trust Inc (NY: AHT )

17.80 USD +1.25 (+7.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 123.00 124.20 122.70 123.10 104,810 +0.10(+0.08%)
Jan 30, 2007 122.70 123.60 122.30 123.00 65,520 +1.20(+0.99%)
Jan 29, 2007 121.90 123.80 120.90 121.80 34,930 -0.50(-0.41%)
Jan 26, 2007 123.30 123.69 121.20 122.30 16,750 -1.00(-0.81%)
Jan 25, 2007 123.90 124.90 122.20 123.30 23,330 -0.60(-0.48%)
Jan 24, 2007 121.40 124.60 121.40 123.90 31,900 +2.50(+2.06%)
Jan 23, 2007 122.10 123.80 121.00 121.40 29,260 -0.40(-0.33%)
Jan 22, 2007 124.50 124.50 121.50 121.80 55,590 -1.90(-1.54%)
Jan 19, 2007 123.00 127.80 119.80 123.70 158,880 +3.30(+2.74%)
Jan 18, 2007 122.30 122.90 119.10 120.40 29,460 -1.50(-1.23%)
Jan 17, 2007 120.40 123.20 119.60 121.90 37,610 +1.50(+1.25%)
Jan 16, 2007 122.00 122.60 120.10 120.40 48,680 -1.60(-1.31%)
Jan 12, 2007 120.20 122.00 119.70 122.00 29,920 +1.00(+0.83%)
Jan 11, 2007 120.90 122.10 120.10 121.00 37,720 +0.00(+0.00%)
Jan 10, 2007 121.00 121.10 116.40 121.00 52,990 -1.30(-1.06%)
Jan 09, 2007 123.60 123.90 121.90 122.30 49,590 -1.40(-1.13%)
Jan 08, 2007 123.00 123.70 120.30 123.70 59,470 -0.30(-0.24%)
Jan 05, 2007 125.30 125.40 121.50 124.00 53,990 -2.10(-1.67%)
Jan 04, 2007 125.60 127.10 122.90 126.10 30,180 +0.80(+0.64%)
Jan 03, 2007 125.90 126.70 123.70 125.30 17,150 +0.80(+0.64%)
Dec 29, 2006 124.80 125.40 123.70 124.50 21,730 +0.10(+0.08%)
Dec 28, 2006 123.70 125.00 123.50 124.40 17,900 +0.60(+0.48%)
Dec 27, 2006 123.60 124.00 122.50 123.80 23,870 -0.80(-0.64%)
Dec 26, 2006 122.20 124.60 122.20 124.60 22,310 +1.90(+1.55%)
Dec 22, 2006 122.00 123.00 121.80 122.70 23,720 +0.80(+0.66%)
Dec 21, 2006 122.80 124.60 121.80 121.90 42,550 -1.00(-0.81%)
Dec 20, 2006 122.50 123.50 121.70 122.90 62,510 +1.00(+0.82%)
Dec 19, 2006 121.40 122.40 120.80 121.90 54,240 -0.20(-0.16%)
Dec 18, 2006 123.70 123.70 121.20 122.10 39,110 -1.70(-1.37%)
Dec 15, 2006 123.70 124.80 122.20 123.80 68,450 +0.30(+0.24%)
Dec 14, 2006 122.20 125.10 122.20 123.50 50,440 +1.60(+1.31%)
Dec 13, 2006 127.90 127.90 121.00 121.90 261,040 -5.00(-3.94%)
Dec 12, 2006 127.00 127.20 125.50 126.90 19,680 -0.10(-0.08%)
Dec 11, 2006 127.00 127.70 126.60 127.00 17,060 +0.00(+0.00%)
Dec 08, 2006 127.30 128.30 126.70 127.00 15,700 -0.90(-0.70%)
Dec 07, 2006 128.60 129.40 127.60 127.90 46,210 -0.80(-0.62%)
Dec 06, 2006 128.80 130.40 127.70 128.70 59,140 -0.50(-0.39%)
Dec 05, 2006 132.00 132.70 128.40 129.20 26,270 -2.60(-1.97%)
Dec 04, 2006 130.50 134.80 130.10 131.80 28,300 +2.00(+1.54%)
Dec 01, 2006 129.70 131.40 128.00 129.80 21,650 -1.40(-1.07%)
Nov 30, 2006 131.10 131.90 130.00 131.20 33,150 +0.10(+0.08%)
Nov 29, 2006 127.60 131.50 127.60 131.10 26,240 +4.40(+3.47%)
Nov 28, 2006 126.50 127.70 126.00 126.70 16,570 +0.10(+0.08%)
Nov 27, 2006 129.50 129.60 126.50 126.60 28,050 -3.80(-2.91%)
Nov 24, 2006 128.30 130.40 127.90 130.40 3,130 +1.10(+0.85%)
Nov 22, 2006 129.00 130.40 128.30 129.30 19,430 +0.20(+0.15%)
Nov 21, 2006 126.30 129.10 126.30 129.10 28,730 +3.40(+2.70%)
Nov 20, 2006 125.70 127.50 125.10 125.70 17,580 -0.10(-0.08%)
Nov 17, 2006 127.60 127.60 125.40 125.80 16,510 -1.90(-1.49%)
Nov 16, 2006 127.40 128.30 126.50 127.70 35,650 +0.30(+0.24%)
Nov 15, 2006 125.40 129.00 124.80 127.40 57,320 +2.00(+1.59%)
Nov 14, 2006 120.00 125.50 120.00 125.40 30,430 +4.20(+3.47%)
Nov 13, 2006 120.50 121.20 119.60 121.20 34,010 +0.30(+0.25%)
Nov 10, 2006 120.70 121.60 119.70 120.90 22,290 -0.20(-0.17%)
Nov 09, 2006 122.50 123.00 120.00 121.10 19,030 -1.30(-1.06%)
Nov 08, 2006 120.60 123.10 120.30 122.40 14,230 +1.10(+0.91%)
Nov 07, 2006 124.10 124.70 121.10 121.30 14,150 -3.20(-2.57%)
Nov 06, 2006 123.00 125.10 121.30 124.50 21,220 +2.50(+2.05%)
Nov 03, 2006 121.70 122.30 120.40 122.00 34,080 +0.30(+0.25%)
Nov 02, 2006 120.70 122.40 120.20 121.70 37,340 -2.00(-1.62%)
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.