Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 450.25 453.81 440.99 444.19 7,334 -4.27(-0.95%)
Apr 28, 2011 443.13 449.89 442.06 448.47 11,662 +4.63(+1.04%)
Apr 27, 2011 444.19 452.03 438.50 443.84 14,422 +0.00(+0.00%)
Apr 26, 2011 439.56 445.26 438.50 443.84 11,100 +5.34(+1.22%)
Apr 25, 2011 434.58 438.85 429.95 438.50 11,557 +8.19(+1.90%)
Apr 21, 2011 425.67 432.80 419.26 430.30 10,080 +6.06(+1.43%)
Apr 20, 2011 414.63 426.74 404.65 424.25 18,082 +10.33(+2.50%)
Apr 19, 2011 400.74 418.19 399.31 413.92 16,387 +14.25(+3.56%)
Apr 18, 2011 396.82 400.02 391.12 399.67 9,810 -5.34(-1.32%)
Apr 15, 2011 392.90 405.37 390.05 405.01 9,669 +11.40(+2.90%)
Apr 14, 2011 385.78 393.61 385.42 393.61 7,235 +2.14(+0.55%)
Apr 13, 2011 396.82 396.82 387.56 391.48 11,902 -0.36(-0.09%)
Apr 12, 2011 398.24 401.09 391.12 391.83 12,343 -3.56(-0.90%)
Apr 11, 2011 397.53 398.60 391.48 395.39 6,608 -2.85(-0.72%)
Apr 08, 2011 401.81 406.61 395.39 398.24 6,846 +0.36(+0.09%)
Apr 07, 2011 406.08 407.15 395.04 397.89 6,665 -7.48(-1.85%)
Apr 06, 2011 411.07 417.12 402.52 405.37 9,417 -2.85(-0.70%)
Apr 05, 2011 395.39 411.25 391.48 408.22 15,763 +12.82(+3.24%)
Apr 04, 2011 397.89 400.38 393.97 395.39 8,724 +0.00(+0.00%)
Apr 01, 2011 398.24 400.38 390.76 395.39 15,265 +2.85(+0.73%)
Mar 31, 2011 385.42 392.54 382.93 392.54 11,103 +5.34(+1.38%)
Mar 30, 2011 387.20 387.20 387.20 387.20 5,856 +12.11(+3.23%)
Mar 29, 2011 371.88 375.45 364.76 375.09 6,168 +4.27(+1.15%)
Mar 28, 2011 377.17 379.99 370.46 370.81 7,294 -6.00(-1.59%)
Mar 25, 2011 383.87 387.05 376.46 376.81 12,134 -3.88(-1.02%)
Mar 24, 2011 383.87 383.87 376.77 380.69 8,164 +1.41(+0.37%)
Mar 23, 2011 381.40 382.81 375.40 379.28 9,756 -1.76(-0.46%)
Mar 22, 2011 372.23 384.93 372.23 381.05 17,570 +14.82(+4.05%)
Mar 21, 2011 361.29 366.58 360.94 366.23 9,137 +11.64(+3.28%)
Mar 18, 2011 356.35 359.17 351.76 354.58 11,787 +3.17(+0.90%)
Mar 17, 2011 357.06 357.06 344.71 351.41 12,219 +1.41(+0.40%)
Mar 16, 2011 351.41 356.35 345.06 350.00 11,623 -2.82(-0.80%)
Mar 15, 2011 352.82 361.64 351.41 352.82 11,565 -8.82(-2.44%)
Mar 14, 2011 355.29 365.91 354.23 361.64 9,429 +1.06(+0.29%)
Mar 11, 2011 320.71 379.64 320.71 360.58 12,140 +9.17(+2.61%)
Mar 10, 2011 350.35 354.94 347.53 351.41 13,247 -3.88(-1.09%)
Mar 09, 2011 351.76 356.35 348.94 355.29 8,411 +1.41(+0.40%)
Mar 08, 2011 347.53 356.35 342.94 353.88 7,918 +6.70(+1.93%)
Mar 07, 2011 361.29 364.46 343.65 347.18 16,691 -13.05(-3.62%)
Mar 04, 2011 367.99 371.87 357.05 360.23 7,453 -6.70(-1.83%)
Mar 03, 2011 361.64 366.93 360.58 366.93 7,138 +9.88(+2.77%)
Mar 02, 2011 358.82 362.35 353.17 357.06 7,108 -3.18(-0.88%)
Mar 01, 2011 366.23 369.40 358.11 360.23 12,642 -3.53(-0.97%)
Feb 28, 2011 388.46 393.75 355.64 363.76 44,039 -22.23(-5.76%)
Feb 25, 2011 360.23 394.45 360.23 385.99 25,685 +42.69(+12.44%)
Feb 24, 2011 342.59 347.18 340.47 343.30 12,358 -0.71(-0.21%)
Feb 23, 2011 349.65 354.06 340.82 344.00 17,633 -6.00(-1.71%)
Feb 22, 2011 357.76 361.29 349.29 350.00 9,360 -12.35(-3.41%)
Feb 18, 2011 367.64 368.35 360.58 362.35 7,123 -4.94(-1.34%)
Feb 17, 2011 364.11 368.35 362.70 367.29 6,558 +1.76(+0.48%)
Feb 16, 2011 366.23 367.29 360.58 365.52 11,740 +0.35(+0.10%)
Feb 15, 2011 369.76 371.52 364.82 365.17 8,593 -5.64(-1.52%)
Feb 14, 2011 367.99 373.99 367.99 370.81 5,845 +2.12(+0.57%)
Feb 11, 2011 365.88 374.34 364.46 368.70 22,790 +1.06(+0.29%)
Feb 10, 2011 366.23 372.58 363.41 367.64 8,634 -1.41(-0.38%)
Feb 09, 2011 369.40 372.58 364.82 369.05 5,412 -2.12(-0.57%)
Feb 08, 2011 366.93 371.17 363.41 371.17 9,686 +3.53(+0.96%)
Feb 07, 2011 363.41 378.93 363.41 367.64 17,875 +3.53(+0.97%)
Feb 04, 2011 362.00 365.88 355.29 364.11 10,635 +2.47(+0.68%)
Feb 03, 2011 359.17 364.81 357.06 361.64 8,791 +1.41(+0.39%)
Feb 02, 2011 359.17 363.05 358.47 360.23 4,895 -0.35(-0.10%)
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.