Ashford Hospitality Trust Inc (NY: AHT )

5.090 USD -0.330 (-6.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 126.40 127.40 123.80 124.70 26,125 -1.20(-0.95%)
Apr 28, 2011 124.40 126.30 124.10 125.90 41,541 +1.30(+1.04%)
Apr 27, 2011 124.70 126.90 123.10 124.60 51,373 +0.00(+0.00%)
Apr 26, 2011 123.40 125.00 123.10 124.60 39,542 +1.50(+1.22%)
Apr 25, 2011 122.00 123.20 120.70 123.10 41,167 +2.30(+1.90%)
Apr 21, 2011 119.50 121.50 117.70 120.80 35,906 +1.70(+1.43%)
Apr 20, 2011 116.40 119.80 113.60 119.10 64,410 +2.90(+2.50%)
Apr 19, 2011 112.50 117.40 112.10 116.20 58,375 +4.00(+3.57%)
Apr 18, 2011 111.40 112.30 109.80 112.20 34,947 -1.50(-1.32%)
Apr 15, 2011 110.30 113.80 109.50 113.70 34,445 +3.20(+2.90%)
Apr 14, 2011 108.30 110.50 108.20 110.50 25,774 +0.60(+0.55%)
Apr 13, 2011 111.40 111.40 108.80 109.90 42,397 -0.10(-0.09%)
Apr 12, 2011 111.80 112.60 109.80 110.00 43,967 -1.00(-0.90%)
Apr 11, 2011 111.60 111.90 109.90 111.00 23,539 -0.80(-0.72%)
Apr 08, 2011 112.80 114.15 111.00 111.80 24,389 +0.10(+0.09%)
Apr 07, 2011 114.00 114.30 110.90 111.70 23,744 -2.10(-1.85%)
Apr 06, 2011 115.40 117.10 113.00 113.80 33,547 -0.80(-0.70%)
Apr 05, 2011 111.00 115.45 109.90 114.60 56,151 +3.60(+3.24%)
Apr 04, 2011 111.70 112.40 110.60 111.00 31,079 +0.00(+0.00%)
Apr 01, 2011 111.80 112.40 109.70 111.00 54,375 +0.80(+0.73%)
Mar 31, 2011 108.20 110.20 107.50 110.20 39,552 +1.50(+1.38%)
Mar 30, 2011 108.70 108.70 108.70 108.70 20,862 +3.40(+3.23%)
Mar 29, 2011 104.40 105.40 102.40 105.30 21,972 +0.20(+0.19%)
Mar 28, 2011 106.90 107.70 105.00 105.10 25,738 -1.70(-1.59%)
Mar 25, 2011 108.80 109.70 106.70 106.80 42,812 -1.10(-1.02%)
Mar 24, 2011 108.80 108.80 106.79 107.90 28,805 +0.40(+0.37%)
Mar 23, 2011 108.10 108.50 106.40 107.50 34,423 -0.50(-0.46%)
Mar 22, 2011 105.50 109.10 105.50 108.00 61,991 +4.20(+4.05%)
Mar 21, 2011 102.40 103.90 102.30 103.80 32,240 +3.30(+3.28%)
Mar 18, 2011 101.00 101.80 99.70 100.50 41,587 +0.90(+0.90%)
Mar 17, 2011 101.20 101.20 97.70 99.60 43,114 +0.40(+0.40%)
Mar 16, 2011 99.60 101.00 97.80 99.20 41,011 -0.80(-0.80%)
Mar 15, 2011 100.00 102.50 99.60 100.00 40,804 -2.50(-2.44%)
Mar 14, 2011 100.70 103.71 100.40 102.50 33,270 +0.30(+0.29%)
Mar 11, 2011 90.90 107.60 90.90 102.20 42,834 +2.60(+2.61%)
Mar 10, 2011 99.30 100.60 98.50 99.60 46,739 -1.10(-1.09%)
Mar 09, 2011 99.70 101.00 98.90 100.70 29,676 +0.40(+0.40%)
Mar 08, 2011 98.50 101.00 97.20 100.30 27,939 +1.90(+1.93%)
Mar 07, 2011 102.40 103.30 97.40 98.40 58,891 -3.70(-3.62%)
Mar 04, 2011 104.30 105.40 101.20 102.10 26,298 -1.90(-1.83%)
Mar 03, 2011 102.50 104.00 102.20 104.00 25,185 +2.80(+2.77%)
Mar 02, 2011 101.70 102.70 100.10 101.20 25,082 -0.90(-0.88%)
Mar 01, 2011 103.80 104.70 101.50 102.10 44,604 -1.00(-0.97%)
Feb 28, 2011 110.10 111.60 100.80 103.10 155,380 -6.30(-5.76%)
Feb 25, 2011 102.10 111.80 102.10 109.40 90,624 +12.10(+12.44%)
Feb 24, 2011 97.10 98.40 96.50 97.30 43,604 -0.20(-0.21%)
Feb 23, 2011 99.10 100.35 96.60 97.50 62,216 -1.70(-1.71%)
Feb 22, 2011 101.40 102.40 99.00 99.20 33,024 -3.50(-3.41%)
Feb 18, 2011 104.20 104.40 102.20 102.70 25,134 -1.40(-1.34%)
Feb 17, 2011 103.20 104.40 102.80 104.10 23,140 +0.50(+0.48%)
Feb 16, 2011 103.80 104.10 102.20 103.60 41,423 +0.10(+0.10%)
Feb 15, 2011 104.80 105.30 103.40 103.50 30,319 -1.60(-1.52%)
Feb 14, 2011 104.30 106.00 104.30 105.10 20,622 +0.60(+0.57%)
Feb 11, 2011 103.70 106.10 103.30 104.50 80,409 +0.30(+0.29%)
Feb 10, 2011 103.80 105.60 103.00 104.20 30,464 -0.40(-0.38%)
Feb 09, 2011 104.70 105.60 103.40 104.60 19,097 -0.60(-0.57%)
Feb 08, 2011 104.00 105.20 103.00 105.20 34,176 +1.00(+0.96%)
Feb 07, 2011 103.00 107.40 103.00 104.20 63,070 +1.00(+0.97%)
Feb 04, 2011 102.60 103.70 100.70 103.20 37,525 +0.70(+0.68%)
Feb 03, 2011 101.80 103.40 101.20 102.50 31,017 +0.40(+0.39%)
Feb 02, 2011 101.80 102.90 101.60 102.10 17,273 -0.10(-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.