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 (%)
Oct 31, 2005 368.35 372.23 363.41 370.46 2,712 +3.88(+1.06%)
Oct 28, 2005 359.88 367.99 359.88 366.58 6,062 +8.47(+2.36%)
Oct 27, 2005 364.11 365.17 356.35 358.11 2,511 -7.76(-2.12%)
Oct 26, 2005 365.52 368.70 359.88 365.88 6,759 -3.18(-0.86%)
Oct 25, 2005 362.70 369.05 356.70 369.05 4,106 +7.06(+1.95%)
Oct 24, 2005 356.35 364.46 356.35 362.00 5,739 +3.88(+1.08%)
Oct 21, 2005 354.94 362.35 354.94 358.11 5,813 +3.53(+0.99%)
Oct 20, 2005 358.47 362.70 351.41 354.58 7,936 -7.06(-1.95%)
Oct 19, 2005 357.41 365.88 355.29 361.64 6,963 +1.41(+0.39%)
Oct 18, 2005 356.70 368.70 356.70 360.23 4,435 +0.71(+0.20%)
Oct 17, 2005 359.88 362.70 353.88 359.52 4,696 +0.00(+0.00%)
Oct 14, 2005 356.35 361.64 354.23 359.52 4,767 +3.53(+0.99%)
Oct 13, 2005 357.06 357.06 345.06 356.00 4,384 -0.35(-0.10%)
Oct 12, 2005 359.52 359.88 352.82 356.35 3,140 -3.18(-0.88%)
Oct 11, 2005 360.94 363.05 357.76 359.52 6,572 -4.94(-1.36%)
Oct 10, 2005 406.80 406.80 358.11 364.46 2,828 -8.82(-2.36%)
Oct 07, 2005 375.75 376.81 364.82 373.29 2,703 -0.70(-0.19%)
Oct 06, 2005 367.99 373.99 365.17 373.99 3,934 +6.00(+1.63%)
Oct 05, 2005 373.29 375.05 366.58 367.99 3,355 -5.64(-1.51%)
Oct 04, 2005 378.58 379.64 368.70 373.64 3,721 -3.18(-0.84%)
Oct 03, 2005 381.40 383.16 368.35 376.81 4,707 -2.82(-0.74%)
Sep 30, 2005 375.05 382.81 372.58 379.64 4,132 +1.77(+0.47%)
Sep 29, 2005 371.17 377.87 362.70 377.87 5,098 +7.06(+1.90%)
Sep 28, 2005 377.52 377.52 370.11 370.81 3,236 -15.17(-3.93%)
Sep 27, 2005 384.57 391.63 378.58 385.99 2,888 -0.35(-0.09%)
Sep 26, 2005 385.63 389.87 383.87 386.34 3,282 +0.70(+0.18%)
Sep 23, 2005 385.63 389.16 372.23 385.63 1,918 +9.17(+2.44%)
Sep 22, 2005 379.64 379.64 369.40 376.46 5,212 -3.18(-0.84%)
Sep 21, 2005 386.34 393.40 379.64 379.64 3,452 -8.47(-2.18%)
Sep 20, 2005 391.63 395.87 387.75 388.10 3,514 -1.41(-0.36%)
Sep 19, 2005 388.81 395.87 388.81 389.51 5,467 -0.71(-0.18%)
Sep 16, 2005 392.34 398.69 388.10 390.22 5,957 -0.35(-0.09%)
Sep 15, 2005 391.28 395.16 388.10 390.57 1,907 -0.71(-0.18%)
Sep 14, 2005 392.34 395.16 390.57 391.28 1,901 +0.71(+0.18%)
Sep 13, 2005 396.92 396.92 388.81 390.57 3,619 -7.41(-1.86%)
Sep 12, 2005 397.98 400.10 397.63 397.98 1,402 -3.18(-0.79%)
Sep 09, 2005 398.69 401.51 396.57 401.16 3,058 -0.70(-0.18%)
Sep 08, 2005 398.69 406.45 395.51 401.86 3,211 +2.47(+0.62%)
Sep 07, 2005 401.16 401.86 395.16 399.39 6,051 -1.76(-0.44%)
Sep 06, 2005 399.39 405.74 396.92 401.16 3,846 +0.35(+0.09%)
Sep 02, 2005 403.63 405.39 397.98 400.81 1,949 -2.12(-0.53%)
Sep 01, 2005 405.39 405.39 399.75 402.92 3,846 -2.47(-0.61%)
Aug 31, 2005 400.45 406.45 399.04 405.39 9,381 +4.94(+1.23%)
Aug 30, 2005 394.81 402.22 391.63 400.45 2,343 +2.12(+0.53%)
Aug 29, 2005 388.81 399.04 388.46 398.33 4,189 +6.70(+1.71%)
Aug 26, 2005 401.16 403.98 391.63 391.63 3,466 -11.29(-2.80%)
Aug 25, 2005 404.69 404.69 395.87 402.92 5,444 -0.70(-0.17%)
Aug 24, 2005 402.22 406.45 397.98 403.63 3,809 +1.76(+0.44%)
Aug 23, 2005 402.92 404.33 398.69 401.86 2,976 +1.76(+0.44%)
Aug 22, 2005 394.10 400.45 388.81 400.10 3,185 +8.82(+2.25%)
Aug 19, 2005 393.75 395.16 386.69 391.28 3,579 -2.12(-0.54%)
Aug 18, 2005 390.22 398.33 389.51 393.40 3,168 +1.41(+0.36%)
Aug 17, 2005 387.05 396.22 385.63 391.98 3,265 +4.23(+1.09%)
Aug 16, 2005 394.45 395.16 384.57 387.75 6,150 -8.47(-2.14%)
Aug 15, 2005 394.81 400.81 389.16 396.22 1,601 +1.41(+0.36%)
Aug 12, 2005 403.98 403.98 389.87 394.81 4,327 -10.94(-2.70%)
Aug 11, 2005 392.33 405.74 389.87 405.74 5,025 +16.94(+4.36%)
Aug 10, 2005 388.81 415.97 387.40 388.81 8,432 +0.71(+0.18%)
Aug 09, 2005 387.40 389.87 378.22 388.10 5,314 +0.70(+0.18%)
Aug 08, 2005 399.04 399.39 384.57 387.40 4,410 -8.82(-2.23%)
Aug 05, 2005 414.56 414.56 392.87 396.22 7,286 -15.52(-3.77%)
Aug 04, 2005 430.44 430.44 407.86 411.74 3,888 -13.41(-3.15%)
Aug 03, 2005 426.56 426.56 420.56 425.15 3,004 -1.41(-0.33%)
Aug 02, 2005 423.38 431.15 418.80 426.56 5,609 +6.70(+1.60%)
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.