Ashford Hospitality Trust Inc (NY: AHT )

0.9311 +0.0611 (+7.02%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 -231.41 -232.60 -219.48 -222.26 4,294,947,956 +0.00(+0.00%)
Apr 28, 2016 -227.03 -233.40 -226.64 -231.41 4,294,954,854 +0.00(+0.00%)
Apr 27, 2016 -226.64 -229.82 -223.06 -229.02 4,294,959,017 +0.00(+0.00%)
Apr 26, 2016 -222.26 -230.22 -221.07 -227.43 4,294,956,567 +0.00(+0.00%)
Apr 25, 2016 -215.90 -224.25 -214.71 -221.87 4,294,957,490 +0.00(+0.00%)
Apr 22, 2016 -220.67 -223.85 -215.50 -217.49 4,294,952,725 +0.00(+0.00%)
Apr 21, 2016 -231.81 -231.81 -220.28 -220.67 4,294,953,309 +0.00(+0.00%)
Apr 20, 2016 -238.96 -240.95 -229.82 -230.61 4,294,955,186 +0.00(+0.00%)
Apr 19, 2016 -235.78 -241.95 -235.78 -240.55 4,294,956,661 +0.00(+0.00%)
Apr 18, 2016 -238.57 -240.55 -234.99 -235.78 4,294,949,818 +0.00(+0.00%)
Apr 15, 2016 -234.19 -236.97 -232.20 -236.18 4,294,959,072 +0.00(+0.00%)
Apr 14, 2016 -237.77 -238.57 -234.19 -235.78 4,294,958,845 +0.00(+0.00%)
Apr 13, 2016 -234.99 -237.77 -233.79 -236.58 4,294,957,749 +0.00(+0.00%)
Apr 12, 2016 -230.22 -238.17 -230.22 -233.00 4,294,958,058 +0.00(+0.00%)
Apr 11, 2016 -219.08 -232.20 -219.08 -229.02 4,294,956,900 +0.00(+0.00%)
Apr 08, 2016 -219.88 -225.44 -217.49 -218.69 4,294,954,501 +0.00(+0.00%)
Apr 07, 2016 -224.25 -229.01 -217.89 -219.08 4,294,955,216 +0.00(+0.00%)
Apr 06, 2016 -225.05 -227.03 -221.07 -226.24 4,294,954,411 +0.00(+0.00%)
Apr 05, 2016 -236.18 -238.17 -224.25 -224.65 4,294,946,619 +0.00(+0.00%)
Apr 04, 2016 -246.12 -247.31 -238.96 -238.96 4,294,955,839 +0.00(+0.00%)
Apr 01, 2016 -252.09 -254.47 -242.14 -247.31 4,294,952,865 +0.00(+0.00%)
Mar 31, 2016 -247.71 -254.47 -245.32 -253.68 4,294,943,512 +0.00(+0.00%)
Mar 30, 2016 -236.18 -248.90 -234.19 -247.31 4,294,940,214 +0.00(+0.00%)
Mar 29, 2016 -223.85 -235.58 -218.69 -234.59 4,294,948,277 +0.00(+0.00%)
Mar 28, 2016 241.21 244.78 236.18 242.05 11,059 +0.42(+0.17%)
Mar 24, 2016 237.02 241.63 241.63 241.63 8,681 +0.84(+0.35%)
Mar 23, 2016 247.09 250.86 240.38 240.79 17,360 -6.71(-2.71%)
Mar 22, 2016 251.70 256.32 245.83 247.51 11,323 -7.97(-3.12%)
Mar 21, 2016 262.19 262.19 253.17 255.48 14,948 -5.87(-2.25%)
Mar 18, 2016 246.67 261.35 243.31 261.35 47,230 +16.36(+6.68%)
Mar 17, 2016 242.89 246.04 239.96 244.99 23,244 +2.10(+0.86%)
Mar 16, 2016 237.44 244.78 235.76 242.89 18,494 +3.78(+1.58%)
Mar 15, 2016 243.31 246.25 234.50 239.12 17,480 -8.39(-3.39%)
Mar 14, 2016 247.93 251.70 244.99 247.51 16,294 +1.68(+0.68%)
Mar 11, 2016 243.31 248.35 240.80 245.83 16,684 +8.39(+3.53%)
Mar 10, 2016 240.79 244.15 230.73 237.44 12,686 -0.42(-0.18%)
Mar 09, 2016 247.51 247.51 236.60 237.86 13,938 -7.55(-3.08%)
Mar 08, 2016 251.70 253.80 241.63 245.41 19,775 -7.55(-2.99%)
Mar 07, 2016 254.22 257.15 248.35 252.96 17,169 -2.10(-0.82%)
Mar 04, 2016 255.90 258.41 252.96 255.06 15,292 +0.42(+0.16%)
Mar 03, 2016 252.96 255.69 249.19 254.64 17,943 +3.36(+1.34%)
Mar 02, 2016 239.96 251.70 239.96 251.28 21,284 +10.07(+4.17%)
Mar 01, 2016 234.50 241.63 231.99 241.21 10,960 +9.23(+3.98%)
Feb 29, 2016 231.15 239.12 229.89 231.99 16,101 +0.84(+0.36%)
Feb 26, 2016 230.73 247.51 230.10 231.15 16,838 -7.97(-3.33%)
Feb 25, 2016 234.92 239.54 229.89 239.12 11,763 +6.71(+2.89%)
Feb 24, 2016 223.18 233.87 219.40 232.41 7,851 +5.45(+2.40%)
Feb 23, 2016 226.95 234.08 225.27 226.95 11,305 -3.78(-1.64%)
Feb 22, 2016 226.53 231.99 224.64 230.73 15,345 +6.71(+3.00%)
Feb 19, 2016 217.30 229.05 213.95 224.01 17,086 +5.87(+2.69%)
Feb 18, 2016 218.56 222.76 213.53 218.14 13,168 -0.84(-0.38%)
Feb 17, 2016 213.53 221.92 213.53 218.98 18,721 +4.61(+2.15%)
Feb 16, 2016 203.88 214.37 200.52 214.37 17,920 +11.33(+5.58%)
Feb 12, 2016 199.26 203.04 203.04 203.04 24,211 +5.03(+2.54%)
Feb 11, 2016 197.59 203.04 194.65 198.00 15,992 -4.19(-2.07%)
Feb 10, 2016 205.14 207.44 200.52 202.20 14,426 +0.00(+0.00%)
Feb 09, 2016 202.62 206.40 197.59 202.20 17,315 -4.62(-2.23%)
Feb 08, 2016 213.95 214.79 203.04 206.81 16,953 -9.23(-4.27%)
Feb 05, 2016 217.72 221.08 211.43 216.04 18,249 -4.61(-2.09%)
Feb 04, 2016 216.88 221.08 208.91 220.66 33,342 -1.26(-0.57%)
Feb 03, 2016 222.76 222.76 214.79 221.92 22,520 +0.84(+0.38%)
Feb 02, 2016 224.85 224.85 215.63 221.08 14,089 -7.13(-3.13%)
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.