Ashford Hospitality Trust Inc (NY: AHT )

16.20 USD -1.60 (-8.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 97.50 98.10 96.10 97.50 81,018 +0.00(+0.00%)
Jan 28, 2011 100.00 100.00 97.10 97.50 48,135 -2.40(-2.40%)
Jan 27, 2011 99.70 100.00 98.80 99.90 25,582 +0.30(+0.30%)
Jan 26, 2011 98.80 99.61 97.80 99.60 25,863 +0.90(+0.91%)
Jan 25, 2011 97.40 99.60 96.90 98.70 26,313 +0.50(+0.51%)
Jan 24, 2011 98.60 99.80 98.00 98.20 24,799 -0.10(-0.10%)
Jan 21, 2011 98.70 99.90 97.20 98.30 47,962 +0.30(+0.31%)
Jan 20, 2011 95.80 98.10 94.90 98.00 42,286 +1.50(+1.55%)
Jan 19, 2011 97.20 97.40 94.80 96.50 63,958 -0.80(-0.82%)
Jan 18, 2011 98.00 98.90 96.00 97.30 71,541 -0.90(-0.92%)
Jan 14, 2011 99.00 99.00 96.70 98.20 57,519 -0.90(-0.91%)
Jan 13, 2011 98.80 99.10 97.50 99.10 44,411 +0.50(+0.51%)
Jan 12, 2011 97.90 98.80 96.30 98.60 60,521 +1.70(+1.75%)
Jan 11, 2011 94.60 97.70 94.20 96.90 84,542 +4.90(+5.33%)
Jan 10, 2011 92.30 93.00 91.30 92.00 46,059 -0.70(-0.76%)
Jan 07, 2011 93.80 94.90 92.10 92.70 57,374 -1.10(-1.17%)
Jan 06, 2011 96.80 96.90 93.60 93.80 41,460 -2.70(-2.80%)
Jan 05, 2011 96.20 96.80 96.00 96.50 31,252 +0.00(+0.00%)
Jan 04, 2011 97.50 97.50 94.20 96.50 66,931 -0.60(-0.62%)
Jan 03, 2011 97.60 97.70 96.00 97.10 73,035 +0.60(+0.62%)
Dec 31, 2010 96.50 96.90 95.20 96.50 28,231 +0.00(+0.00%)
Dec 30, 2010 96.00 96.80 95.10 96.50 32,242 +0.40(+0.42%)
Dec 29, 2010 96.40 96.90 95.80 96.10 20,625 +0.10(+0.10%)
Dec 28, 2010 94.60 97.60 94.60 96.00 26,748 +1.20(+1.27%)
Dec 27, 2010 92.60 94.80 91.90 94.80 41,769 +1.70(+1.83%)
Dec 23, 2010 94.90 95.00 92.50 93.10 29,153 -1.70(-1.79%)
Dec 22, 2010 95.90 97.40 94.60 94.80 62,882 -1.30(-1.35%)
Dec 21, 2010 96.10 96.30 93.92 96.10 53,997 +0.50(+0.52%)
Dec 20, 2010 94.00 96.30 93.00 95.60 40,018 +1.60(+1.70%)
Dec 17, 2010 95.40 95.40 93.40 94.00 68,860 -1.60(-1.67%)
Dec 16, 2010 92.40 95.60 91.00 95.60 107,224 +4.90(+5.40%)
Dec 15, 2010 92.50 93.60 90.70 90.70 154,919 -2.40(-2.58%)
Dec 14, 2010 94.80 95.00 92.10 93.10 590,297 -8.00(-7.91%)
Dec 13, 2010 102.30 103.00 101.10 101.10 19,233 -0.90(-0.88%)
Dec 10, 2010 100.90 104.10 99.30 102.00 25,461 +1.20(+1.19%)
Dec 09, 2010 102.90 103.00 100.50 100.80 22,447 -1.20(-1.18%)
Dec 08, 2010 102.90 104.30 101.70 102.00 22,365 -0.80(-0.78%)
Dec 07, 2010 104.40 105.60 102.80 102.80 25,818 -0.30(-0.29%)
Dec 06, 2010 102.00 103.90 100.50 103.10 21,363 +1.10(+1.08%)
Dec 03, 2010 100.80 102.30 100.80 102.00 36,316 +0.50(+0.49%)
Dec 02, 2010 99.20 101.70 98.90 101.50 31,231 +2.20(+2.22%)
Dec 01, 2010 96.60 99.50 96.40 99.30 48,331 +5.30(+5.64%)
Nov 30, 2010 93.80 95.10 93.50 94.00 56,858 -1.40(-1.47%)
Nov 29, 2010 94.80 95.80 93.30 95.40 25,809 -0.40(-0.42%)
Nov 26, 2010 96.30 96.90 95.60 95.80 6,141 -1.40(-1.44%)
Nov 24, 2010 95.00 97.20 97.20 97.20 30,009 +2.90(+3.08%)
Nov 23, 2010 94.50 95.50 93.60 94.30 18,683 -2.00(-2.08%)
Nov 22, 2010 94.60 97.70 94.60 96.30 18,113 +1.10(+1.16%)
Nov 19, 2010 95.10 95.60 92.80 95.20 23,801 +0.10(+0.11%)
Nov 18, 2010 96.70 97.10 94.10 95.10 31,421 -0.70(-0.73%)
Nov 17, 2010 96.00 97.00 95.30 95.80 23,764 +0.20(+0.21%)
Nov 16, 2010 96.80 97.40 95.00 95.60 33,076 -2.60(-2.65%)
Nov 15, 2010 97.90 101.60 97.90 98.20 21,968 +1.00(+1.03%)
Nov 12, 2010 96.10 98.50 95.70 97.20 31,036 -0.50(-0.51%)
Nov 11, 2010 97.60 99.50 96.60 97.70 33,925 -1.40(-1.41%)
Nov 10, 2010 98.10 100.40 98.00 99.10 26,356 +1.00(+1.02%)
Nov 09, 2010 101.60 101.90 97.90 98.10 45,921 -3.00(-2.97%)
Nov 08, 2010 105.70 105.70 98.60 101.10 58,276 -5.90(-5.51%)
Nov 05, 2010 107.80 107.80 105.40 107.00 47,986 +0.00(+0.00%)
Nov 04, 2010 105.10 108.10 102.40 107.00 50,833 +2.40(+2.29%)
Nov 03, 2010 104.20 104.60 101.90 104.60 18,127 +0.30(+0.29%)
Nov 02, 2010 101.50 104.30 101.30 104.30 30,019 +4.10(+4.09%)
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.