Ashford Hospitality Trust Inc (NY: AHT )

0.8950 +0.0050 (+0.56%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 -174.39 -175.29 -171.71 -173.20 4,294,947,705 +0.00(+0.00%)
Oct 28, 2016 -173.20 -176.78 -172.31 -173.20 4,294,956,136 +0.00(+0.00%)
Oct 27, 2016 -179.16 -179.76 -172.60 -173.50 4,294,952,357 +0.00(+0.00%)
Oct 26, 2016 -182.44 -184.53 -178.87 -179.16 4,294,957,940 +0.00(+0.00%)
Oct 25, 2016 -186.32 -187.29 -183.93 -184.83 4,294,957,742 +0.00(+0.00%)
Oct 24, 2016 -187.51 -191.09 -185.42 -187.51 4,294,955,236 +0.00(+0.00%)
Oct 21, 2016 -184.23 -187.51 -183.27 -186.62 4,294,954,522 +0.00(+0.00%)
Oct 20, 2016 -184.83 -187.81 -180.96 -187.51 4,294,950,393 +0.00(+0.00%)
Oct 19, 2016 -184.53 -187.81 -184.53 -184.83 4,294,951,725 +0.00(+0.00%)
Oct 18, 2016 -182.14 -187.21 -180.95 -185.13 4,294,949,008 +0.00(+0.00%)
Oct 17, 2016 -180.36 -182.69 -179.46 -179.76 4,294,956,334 +0.00(+0.00%)
Oct 14, 2016 -181.85 -183.34 -178.57 -180.06 4,294,936,095 +0.00(+0.00%)
Oct 13, 2016 -183.93 -186.91 -178.57 -181.85 4,294,939,059 +0.00(+0.00%)
Oct 12, 2016 -174.69 -180.50 -174.09 -178.87 4,294,953,195 +0.00(+0.00%)
Oct 11, 2016 -176.48 -176.78 -172.75 -174.69 4,294,945,195 +0.00(+0.00%)
Oct 10, 2016 -174.39 -177.08 -174.39 -176.48 4,294,948,840 +0.00(+0.00%)
Oct 07, 2016 -175.88 -178.57 -172.01 -173.20 4,294,959,635 +0.00(+0.00%)
Oct 06, 2016 -173.50 -175.29 -171.71 -174.69 4,294,959,532 +0.00(+0.00%)
Oct 05, 2016 -176.48 -176.78 -173.50 -173.80 4,294,955,826 +0.00(+0.00%)
Oct 04, 2016 -175.88 -177.82 -173.65 -174.99 4,294,949,469 +0.00(+0.00%)
Oct 03, 2016 -175.88 -175.88 -171.71 -175.88 4,294,951,041 +0.00(+0.00%)
Sep 30, 2016 -178.27 -182.44 -174.99 -175.59 4,294,939,449 +0.00(+0.00%)
Sep 29, 2016 -178.27 -181.29 -176.48 -176.48 4,294,956,664 +0.00(+0.00%)
Sep 28, 2016 -174.39 -179.76 -174.39 -179.76 4,294,954,965 +0.00(+0.00%)
Sep 27, 2016 179.68 180.27 175.52 176.41 17,164 -3.86(-2.14%)
Sep 26, 2016 183.24 184.73 179.98 180.27 15,167 -4.46(-2.41%)
Sep 23, 2016 183.84 184.73 180.27 184.73 17,156 +0.30(+0.16%)
Sep 22, 2016 181.76 185.03 180.27 184.43 14,141 +4.75(+2.64%)
Sep 21, 2016 180.57 181.16 174.19 179.68 23,899 +0.59(+0.33%)
Sep 20, 2016 183.24 183.24 176.41 179.09 45,390 -2.97(-1.63%)
Sep 19, 2016 177.30 185.09 177.15 182.06 24,540 +7.72(+4.43%)
Sep 16, 2016 180.57 181.16 173.74 174.33 94,465 -5.94(-3.30%)
Sep 15, 2016 181.16 183.39 177.90 180.27 12,959 +0.00(+0.00%)
Sep 14, 2016 176.12 182.35 174.78 180.27 20,954 +4.45(+2.53%)
Sep 13, 2016 178.19 178.19 173.44 175.82 19,108 -5.05(-2.79%)
Sep 12, 2016 177.30 182.95 175.22 180.87 21,105 +2.38(+1.33%)
Sep 09, 2016 187.10 189.48 178.19 178.49 32,224 -12.18(-6.39%)
Sep 08, 2016 193.64 193.93 189.18 190.67 31,140 -3.86(-1.98%)
Sep 07, 2016 197.20 197.50 193.93 194.53 12,921 -2.67(-1.36%)
Sep 06, 2016 202.25 203.44 196.01 197.20 13,887 -5.35(-2.64%)
Sep 02, 2016 202.25 202.55 202.55 202.55 15,404 +1.78(+0.89%)
Sep 01, 2016 206.41 207.60 198.69 200.76 16,625 -6.24(-3.01%)
Aug 31, 2016 204.33 209.08 203.14 207.00 24,413 +2.97(+1.46%)
Aug 30, 2016 203.44 205.81 201.66 204.03 18,184 +0.30(+0.15%)
Aug 29, 2016 204.03 207.89 202.25 203.74 11,243 +0.89(+0.44%)
Aug 26, 2016 204.03 206.26 199.28 202.84 11,058 -1.19(-0.58%)
Aug 25, 2016 199.87 205.22 199.87 204.03 10,530 +3.27(+1.63%)
Aug 24, 2016 204.03 204.03 199.43 200.76 11,472 -3.56(-1.74%)
Aug 23, 2016 203.44 207.60 202.84 204.33 18,042 +0.89(+0.44%)
Aug 22, 2016 203.44 203.74 199.87 203.44 13,844 -0.30(-0.15%)
Aug 19, 2016 201.06 204.03 199.58 203.74 11,992 +2.67(+1.33%)
Aug 18, 2016 200.76 203.51 200.76 201.06 16,334 +0.30(+0.15%)
Aug 17, 2016 211.75 211.75 197.19 200.76 25,692 -11.29(-5.32%)
Aug 16, 2016 210.86 212.35 207.30 212.05 28,157 +0.30(+0.14%)
Aug 15, 2016 201.06 212.65 201.06 211.75 28,022 +10.69(+5.32%)
Aug 12, 2016 193.34 201.95 193.34 201.06 20,392 +7.43(+3.83%)
Aug 11, 2016 196.01 196.01 190.67 193.64 22,236 +0.59(+0.31%)
Aug 10, 2016 194.23 196.01 190.67 193.04 17,927 -1.19(-0.61%)
Aug 09, 2016 197.20 198.39 191.56 194.23 18,099 -2.38(-1.21%)
Aug 08, 2016 193.34 198.39 192.75 196.61 38,805 +4.16(+2.16%)
Aug 05, 2016 179.38 199.28 179.38 192.45 67,751 +23.76(+14.09%)
Aug 04, 2016 172.25 174.04 167.21 168.69 21,491 -1.78(-1.05%)
Aug 03, 2016 169.88 173.44 167.50 170.47 22,764 +0.89(+0.53%)
Aug 02, 2016 175.22 175.22 168.99 169.58 26,164 -5.64(-3.22%)
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.