Ashford Hospitality Trust Inc (NY: AHT )

0.8901 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 225.27 234.08 225.27 233.24 17,661 +7.13(+3.15%)
Jan 28, 2016 226.53 229.89 223.81 226.11 14,808 +2.10(+0.94%)
Jan 27, 2016 225.27 236.18 222.76 224.01 24,640 -2.52(-1.11%)
Jan 26, 2016 208.07 226.53 207.23 226.53 35,641 +19.30(+9.31%)
Jan 25, 2016 199.26 210.17 192.13 207.23 32,003 +0.42(+0.20%)
Jan 22, 2016 203.04 207.86 199.26 206.81 33,593 +7.55(+3.79%)
Jan 21, 2016 192.55 202.62 190.03 199.26 42,561 +7.13(+3.71%)
Jan 20, 2016 187.94 195.49 174.51 192.13 52,108 -0.42(-0.22%)
Jan 19, 2016 197.17 197.59 183.74 192.55 40,447 -3.36(-1.71%)
Jan 15, 2016 200.52 195.91 195.91 195.91 36,836 -9.23(-4.50%)
Jan 14, 2016 197.59 210.59 191.71 205.14 31,204 +7.97(+4.04%)
Jan 13, 2016 211.85 211.01 196.37 197.17 25,866 -14.68(-6.93%)
Jan 12, 2016 231.57 231.57 210.59 211.85 26,206 -18.04(-7.85%)
Jan 11, 2016 231.15 234.08 226.11 229.89 12,296 -3.36(-1.44%)
Jan 08, 2016 240.79 244.15 232.19 233.24 12,718 -6.29(-2.63%)
Jan 07, 2016 251.70 251.70 239.12 239.54 18,363 -14.68(-5.78%)
Jan 06, 2016 255.48 258.41 252.54 254.22 9,725 -4.19(-1.62%)
Jan 05, 2016 255.06 259.25 247.93 258.41 11,834 +3.78(+1.48%)
Jan 04, 2016 260.93 262.19 248.76 254.64 22,040 -10.07(-3.80%)
Dec 31, 2015 268.48 264.71 264.71 264.71 11,942 -4.19(-1.56%)
Dec 30, 2015 275.19 277.71 268.48 268.90 8,734 -6.29(-2.29%)
Dec 29, 2015 268.06 275.19 265.55 275.19 10,211 +0.00(+0.00%)
Dec 28, 2015 -218.88 -224.76 -215.08 -224.76 4,294,953,618 +0.00(+0.00%)
Dec 24, 2015 -223.03 -218.88 -218.88 -218.88 4,294,955,697 +0.00(+0.00%)
Dec 23, 2015 -219.92 -225.45 -218.88 -223.03 4,294,946,963 +0.00(+0.00%)
Dec 22, 2015 -221.99 -224.07 -219.40 -219.92 4,294,946,439 +0.00(+0.00%)
Dec 21, 2015 -223.72 -224.76 -218.53 -221.30 4,294,952,375 +0.00(+0.00%)
Dec 18, 2015 -228.91 -228.91 -221.30 -223.37 4,294,908,095 +0.00(+0.00%)
Dec 17, 2015 -232.71 -234.44 -228.22 -229.60 4,294,950,736 +0.00(+0.00%)
Dec 16, 2015 -227.52 -233.75 -226.83 -233.06 4,294,936,482 +0.00(+0.00%)
Dec 15, 2015 -211.27 -225.10 -211.27 -225.10 4,294,944,353 +0.00(+0.00%)
Dec 14, 2015 -211.27 -212.66 -202.28 -210.24 4,294,940,909 +0.00(+0.00%)
Dec 11, 2015 -213.69 -215.77 -209.54 -211.27 4,294,941,053 +0.00(+0.00%)
Dec 10, 2015 -217.84 -222.34 -216.46 -216.80 4,294,951,943 +0.00(+0.00%)
Dec 09, 2015 -222.34 -226.49 -217.15 -217.50 4,294,954,586 +0.00(+0.00%)
Dec 08, 2015 -218.19 -222.68 -217.15 -222.34 4,294,951,128 +0.00(+0.00%)
Dec 07, 2015 -229.60 -229.94 -217.50 -220.61 4,294,945,818 +0.00(+0.00%)
Dec 04, 2015 -231.67 -235.48 -229.60 -230.98 4,294,951,955 +0.00(+0.00%)
Dec 03, 2015 -241.35 -241.70 -231.33 -232.37 4,294,948,955 +0.00(+0.00%)
Dec 02, 2015 -246.89 -248.79 -241.35 -241.35 4,294,949,404 +0.00(+0.00%)
Dec 01, 2015 -244.12 -248.44 -243.78 -247.58 4,294,951,964 +0.00(+0.00%)
Nov 30, 2015 -237.90 -244.47 -236.17 -243.08 4,294,920,848 +0.00(+0.00%)
Nov 27, 2015 -235.48 -238.76 -235.13 -236.51 4,294,957,857 +0.00(+0.00%)
Nov 25, 2015 -223.72 -235.48 -235.48 -235.48 4,294,949,250 +0.00(+0.00%)
Nov 24, 2015 -224.76 -226.49 -222.86 -224.41 4,294,953,687 +0.00(+0.00%)
Nov 23, 2015 -221.99 -227.18 -219.22 -226.14 4,294,944,094 +0.00(+0.00%)
Nov 20, 2015 -219.57 -222.68 -217.84 -221.30 4,294,947,996 +0.00(+0.00%)
Nov 19, 2015 -216.46 -219.57 -216.11 -217.84 4,294,954,968 +0.00(+0.00%)
Nov 18, 2015 -218.53 -219.22 -214.73 -218.53 4,294,948,153 +0.00(+0.00%)
Nov 17, 2015 -222.34 -225.10 -216.80 -216.80 4,294,949,462 +0.00(+0.00%)
Nov 16, 2015 -222.34 -222.34 -219.57 -221.65 4,294,955,140 +0.00(+0.00%)
Nov 13, 2015 -226.14 -229.25 -220.61 -220.95 4,294,947,676 +0.00(+0.00%)
Nov 12, 2015 -228.22 -232.37 -224.76 -225.45 4,294,944,607 +0.00(+0.00%)
Nov 11, 2015 -230.64 -230.64 -225.79 -228.91 4,294,944,994 +0.00(+0.00%)
Nov 10, 2015 -224.07 -230.29 -221.99 -229.94 4,294,947,460 +0.00(+0.00%)
Nov 09, 2015 -230.98 -232.02 -221.65 -224.41 4,294,949,061 +0.00(+0.00%)
Nov 06, 2015 -228.56 -232.71 -213.69 -232.71 4,294,937,051 +0.00(+0.00%)
Nov 05, 2015 -240.32 -247.23 -230.29 -230.29 4,294,947,456 +0.00(+0.00%)
Nov 04, 2015 -242.39 -245.85 -239.63 -239.63 4,294,944,743 +0.00(+0.00%)
Nov 03, 2015 -239.28 -245.07 -238.59 -242.39 4,294,951,074 +0.00(+0.00%)
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.