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 (%)
Apr 30, 2004 306.95 306.95 292.84 296.37 2,859 -10.58(-3.45%)
Apr 29, 2004 310.13 311.54 299.90 306.95 1,439 -3.53(-1.14%)
Apr 28, 2004 312.95 312.95 308.72 310.48 530 -1.41(-0.45%)
Apr 27, 2004 312.60 314.01 308.72 311.89 1,034 -0.35(-0.11%)
Apr 26, 2004 314.36 317.19 312.25 312.25 484 -1.76(-0.56%)
Apr 23, 2004 314.01 316.83 310.48 314.01 6,275 -3.17(-1.00%)
Apr 22, 2004 312.25 319.30 312.25 317.19 7,343 -5.65(-1.75%)
Apr 21, 2004 321.07 324.60 319.30 322.83 884 +2.12(+0.66%)
Apr 20, 2004 320.71 324.60 320.71 320.71 1,159 -0.35(-0.11%)
Apr 19, 2004 338.36 339.06 314.36 321.07 1,522 -17.64(-5.21%)
Apr 16, 2004 338.00 343.65 335.53 338.71 889 +0.71(+0.21%)
Apr 15, 2004 318.60 338.00 318.60 338.00 1,014 +19.76(+6.21%)
Apr 14, 2004 317.54 324.60 313.31 318.25 2,182 +0.00(+0.00%)
Apr 13, 2004 321.07 321.07 301.66 318.25 3,279 -6.35(-1.96%)
Apr 12, 2004 330.24 330.24 322.83 324.60 476 -5.65(-1.71%)
Apr 08, 2004 344.00 344.35 321.07 330.24 1,777 -21.52(-6.12%)
Apr 07, 2004 350.00 352.82 347.88 351.76 1,694 -1.06(-0.30%)
Apr 06, 2004 351.06 352.82 343.30 352.82 1,085 +1.76(+0.50%)
Apr 05, 2004 360.94 363.41 345.76 351.06 884 -8.47(-2.36%)
Apr 02, 2004 369.76 369.76 359.52 359.52 1,476 -10.23(-2.77%)
Apr 01, 2004 359.52 370.46 359.52 369.76 2,868 +10.23(+2.85%)
Mar 31, 2004 350.35 360.23 350.35 359.52 1,564 +9.53(+2.72%)
Mar 30, 2004 350.35 350.35 347.53 350.00 626 -0.35(-0.10%)
Mar 29, 2004 347.18 351.06 345.06 350.35 578 +1.06(+0.30%)
Mar 26, 2004 350.35 351.41 347.88 349.29 1,794 -1.06(-0.30%)
Mar 25, 2004 356.35 356.35 346.12 350.35 2,349 -7.76(-2.17%)
Mar 24, 2004 358.11 359.52 354.94 358.11 714 +0.00(+0.00%)
Mar 23, 2004 358.82 361.29 354.58 358.11 1,898 -1.06(-0.29%)
Mar 22, 2004 359.52 359.88 354.58 359.17 260 -0.71(-0.20%)
Mar 19, 2004 359.52 359.88 354.58 359.88 4,305 +0.35(+0.10%)
Mar 18, 2004 357.06 363.41 354.58 359.52 385 +3.88(+1.09%)
Mar 17, 2004 357.76 357.76 351.76 355.64 6,297 -2.12(-0.59%)
Mar 16, 2004 367.29 367.29 352.82 357.76 1,181 -9.53(-2.59%)
Mar 15, 2004 365.17 370.46 365.17 367.29 416 +4.59(+1.26%)
Mar 12, 2004 364.82 365.17 361.64 362.70 478 -1.76(-0.48%)
Mar 11, 2004 363.76 366.23 360.58 364.46 461 +0.70(+0.19%)
Mar 10, 2004 365.88 366.93 362.00 363.76 439 -2.47(-0.67%)
Mar 09, 2004 366.93 366.93 365.17 366.23 478 -0.71(-0.19%)
Mar 08, 2004 368.70 371.17 364.46 366.93 365 -1.76(-0.48%)
Mar 05, 2004 366.58 369.76 363.41 368.70 1,292 +2.47(+0.67%)
Mar 04, 2004 363.76 368.35 359.88 366.23 450 +2.82(+0.78%)
Mar 03, 2004 365.17 368.70 363.41 363.41 649 -3.53(-0.96%)
Mar 02, 2004 358.11 367.29 358.11 366.93 2,638 +7.41(+2.06%)
Mar 01, 2004 352.47 363.41 352.47 359.52 1,351 +10.23(+2.93%)
Feb 27, 2004 352.12 352.12 348.59 349.29 572 -2.12(-0.60%)
Feb 26, 2004 349.29 351.76 348.59 351.41 2,292 +3.53(+1.01%)
Feb 25, 2004 347.53 347.88 344.00 347.88 18,607 +2.12(+0.61%)
Feb 24, 2004 349.29 354.58 344.00 345.76 11,067 -3.53(-1.01%)
Feb 23, 2004 347.53 349.29 345.76 349.29 7,876 +4.23(+1.23%)
Feb 20, 2004 347.53 348.59 342.24 345.06 6,255 -4.23(-1.21%)
Feb 19, 2004 351.06 351.06 345.76 349.29 768 +0.00(+0.00%)
Feb 18, 2004 349.29 351.06 347.88 349.29 368 -0.35(-0.10%)
Feb 17, 2004 349.29 352.12 347.88 349.65 266 -0.35(-0.10%)
Feb 13, 2004 351.06 351.06 348.24 350.00 3,106 -1.06(-0.30%)
Feb 12, 2004 349.29 351.06 349.29 351.06 2,343 +2.82(+0.81%)
Feb 11, 2004 342.24 351.06 342.24 348.24 7,913 +8.82(+2.60%)
Feb 10, 2004 341.88 347.53 338.00 339.41 1,513 -6.00(-1.74%)
Feb 09, 2004 349.29 349.29 345.06 345.41 354 -5.65(-1.61%)
Feb 06, 2004 345.76 351.06 345.41 351.06 595 +3.53(+1.02%)
Feb 05, 2004 349.29 350.35 345.76 347.53 430 -3.53(-1.00%)
Feb 04, 2004 345.76 351.06 344.00 351.06 549 +3.53(+1.02%)
Feb 03, 2004 349.29 354.58 344.71 347.53 1,743 -1.76(-0.51%)
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.