Ashford Hospitality Trust Inc (NY: AHT )

14.09 USD +0.39 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 67.90 69.10 67.30 68.80 110,164 +0.80(+1.18%)
Oct 29, 2015 66.60 68.40 66.20 68.00 100,797 +0.90(+1.34%)
Oct 28, 2015 66.10 67.80 64.90 67.10 102,704 +1.20(+1.82%)
Oct 27, 2015 69.20 69.30 63.40 65.90 235,442 -6.00(-8.34%)
Oct 26, 2015 73.90 75.10 71.50 71.90 87,012 -1.60(-2.18%)
Oct 23, 2015 74.50 74.55 72.30 73.50 169,999 -1.00(-1.34%)
Oct 22, 2015 72.80 75.05 71.80 74.50 112,290 +2.70(+3.76%)
Oct 21, 2015 72.80 73.60 71.80 71.80 108,189 -0.70(-0.97%)
Oct 20, 2015 72.10 73.10 71.50 72.50 122,221 +0.40(+0.55%)
Oct 19, 2015 71.20 72.30 70.90 72.10 87,305 +1.00(+1.41%)
Oct 16, 2015 70.70 71.80 69.70 71.10 121,348 +0.80(+1.14%)
Oct 15, 2015 68.40 70.70 68.10 70.30 307,714 +2.20(+3.23%)
Oct 14, 2015 68.20 68.70 67.40 68.10 57,145 -0.20(-0.29%)
Oct 13, 2015 69.60 70.80 68.10 68.30 50,318 -1.80(-2.57%)
Oct 12, 2015 70.40 70.95 69.69 70.10 54,458 -0.20(-0.28%)
Oct 09, 2015 70.40 70.70 69.60 70.30 58,652 +0.10(+0.14%)
Oct 08, 2015 69.60 71.00 69.50 70.20 103,325 +0.30(+0.43%)
Oct 07, 2015 68.10 70.60 68.10 69.90 91,628 +2.10(+3.10%)
Oct 06, 2015 67.10 68.90 67.10 67.80 66,961 +0.40(+0.59%)
Oct 05, 2015 63.60 67.80 63.50 67.40 96,366 +4.10(+6.48%)
Oct 02, 2015 61.80 63.30 60.90 63.30 87,844 +0.60(+0.96%)
Oct 01, 2015 60.90 62.90 60.20 62.70 63,858 +1.70(+2.79%)
Sep 30, 2015 61.30 61.80 60.10 61.00 171,623 +0.10(+0.16%)
Sep 29, 2015 62.50 62.90 60.80 60.90 70,274 -1.70(-2.72%)
Sep 28, 2015 66.30 66.70 61.60 62.60 115,642 -4.70(-6.98%)
Sep 25, 2015 69.50 69.50 66.80 67.30 85,458 -1.80(-2.60%)
Sep 24, 2015 69.90 70.50 68.20 69.10 78,625 -1.20(-1.71%)
Sep 23, 2015 71.20 71.90 69.90 70.30 65,718 -0.80(-1.13%)
Sep 22, 2015 73.50 73.60 70.80 71.10 86,485 -3.20(-4.31%)
Sep 21, 2015 72.60 74.40 72.60 74.30 71,022 +1.50(+2.06%)
Sep 18, 2015 75.20 75.60 72.20 72.80 169,967 -3.30(-4.34%)
Sep 17, 2015 75.40 77.20 74.30 76.10 89,353 +0.70(+0.93%)
Sep 16, 2015 75.10 76.20 74.80 75.40 69,777 +0.10(+0.13%)
Sep 15, 2015 76.80 76.90 74.00 75.30 140,916 -1.20(-1.57%)
Sep 14, 2015 76.80 76.80 75.60 76.50 83,814 -0.20(-0.26%)
Sep 11, 2015 75.40 76.70 74.70 76.70 75,002 +1.30(+1.72%)
Sep 10, 2015 76.00 77.35 75.10 75.40 67,031 -1.10(-1.44%)
Sep 09, 2015 80.20 80.70 76.40 76.50 76,669 -1.30(-1.67%)
Sep 08, 2015 78.10 79.00 77.00 77.80 73,001 +0.70(+0.91%)
Sep 04, 2015 78.20 77.10 77.10 77.10 45,010 -2.30(-2.90%)
Sep 03, 2015 78.70 80.00 77.90 79.40 106,245 +0.60(+0.76%)
Sep 02, 2015 77.30 78.80 76.50 78.80 92,910 +2.20(+2.87%)
Sep 01, 2015 76.20 77.20 75.80 76.60 68,251 -0.80(-1.03%)
Aug 31, 2015 78.90 79.20 77.20 77.40 89,953 -2.00(-2.52%)
Aug 28, 2015 79.10 82.00 79.00 79.40 112,974 +0.50(+0.63%)
Aug 27, 2015 76.40 79.70 76.00 78.90 179,895 +3.40(+4.50%)
Aug 26, 2015 76.00 79.50 72.70 75.50 152,473 +1.50(+2.03%)
Aug 25, 2015 76.40 77.20 73.80 74.00 87,858 +0.20(+0.27%)
Aug 24, 2015 74.00 77.05 67.90 73.80 137,775 -4.30(-5.51%)
Aug 21, 2015 77.30 79.25 75.30 78.10 170,219 -0.70(-0.89%)
Aug 20, 2015 80.10 80.10 78.70 78.80 91,846 -1.80(-2.23%)
Aug 19, 2015 79.70 80.80 79.00 80.60 121,021 +0.30(+0.37%)
Aug 18, 2015 80.10 80.65 79.60 80.30 49,128 +0.00(+0.00%)
Aug 17, 2015 80.80 82.00 79.10 80.30 118,607 -0.70(-0.86%)
Aug 14, 2015 81.40 81.50 80.10 81.00 72,367 -0.80(-0.98%)
Aug 13, 2015 82.90 83.70 81.50 81.80 85,627 -1.10(-1.33%)
Aug 12, 2015 83.80 84.00 77.00 82.90 196,328 -3.30(-3.83%)
Aug 11, 2015 84.30 86.30 83.70 86.20 96,262 +1.30(+1.53%)
Aug 10, 2015 81.20 85.40 80.80 84.90 119,983 +4.10(+5.07%)
Aug 07, 2015 82.30 87.20 76.10 80.80 213,183 -2.10(-2.53%)
Aug 06, 2015 83.00 83.28 77.00 82.90 140,192 +0.20(+0.24%)
Aug 05, 2015 86.60 87.10 81.00 82.70 121,052 -3.70(-4.28%)
Aug 04, 2015 88.10 88.10 86.00 86.40 55,873 -1.20(-1.37%)
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.