Ashford Hospitality Trust Inc (NY: AHT )

13.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.50 31.10 30.10 30.80 155,738 +0.00(+0.00%)
Aug 28, 2009 30.50 31.30 30.00 30.80 97,320 +0.30(+0.98%)
Aug 27, 2009 30.30 30.80 29.60 30.50 72,105 +0.50(+1.67%)
Aug 26, 2009 28.70 30.90 28.50 30.00 129,879 +0.70(+2.39%)
Aug 25, 2009 29.90 30.80 28.85 29.30 92,925 -0.50(-1.68%)
Aug 24, 2009 29.90 30.50 28.60 29.80 109,957 -0.10(-0.33%)
Aug 21, 2009 27.90 30.40 27.10 29.90 100,644 +2.60(+9.52%)
Aug 20, 2009 26.30 27.70 26.10 27.30 80,002 +1.00(+3.80%)
Aug 19, 2009 26.00 27.20 25.70 26.30 34,504 -0.10(-0.38%)
Aug 18, 2009 25.60 27.10 25.60 26.40 68,965 +0.10(+0.38%)
Aug 17, 2009 26.30 26.89 25.40 26.30 57,057 -0.70(-2.59%)
Aug 14, 2009 28.00 28.65 26.50 27.00 86,621 -0.80(-2.88%)
Aug 13, 2009 28.90 29.70 27.80 27.80 57,779 -1.60(-5.44%)
Aug 12, 2009 28.20 29.50 28.00 29.40 51,174 +1.50(+5.38%)
Aug 11, 2009 29.50 29.60 27.00 27.90 53,822 -1.70(-5.74%)
Aug 10, 2009 31.50 31.80 29.60 29.60 38,197 -2.00(-6.33%)
Aug 07, 2009 31.90 32.00 30.40 31.60 71,891 +0.70(+2.27%)
Aug 06, 2009 29.90 32.10 27.70 30.90 98,024 -1.20(-3.74%)
Aug 05, 2009 30.40 32.39 30.20 32.10 44,981 +1.30(+4.22%)
Aug 04, 2009 31.00 31.50 29.90 30.80 60,464 -0.50(-1.60%)
Aug 03, 2009 30.20 32.00 29.10 31.30 50,939 +1.40(+4.68%)
Jul 31, 2009 31.30 32.00 29.90 29.90 70,247 -1.70(-5.38%)
Jul 30, 2009 31.10 31.90 30.50 31.60 26,915 +0.90(+2.93%)
Jul 29, 2009 31.10 31.60 30.20 30.70 20,144 -0.90(-2.85%)
Jul 28, 2009 29.80 31.60 29.00 31.60 48,535 +1.60(+5.33%)
Jul 27, 2009 29.80 30.00 29.55 30.00 29,131 +0.40(+1.35%)
Jul 24, 2009 28.80 29.90 28.40 29.60 114 +0.50(+1.72%)
Jul 23, 2009 29.10 30.00 28.40 29.10 82,300 +0.50(+1.75%)
Jul 22, 2009 27.10 28.80 27.10 28.60 29,373 +0.90(+3.25%)
Jul 21, 2009 29.20 29.70 27.10 27.70 29,303 -1.20(-4.15%)
Jul 20, 2009 28.30 29.20 28.10 28.90 19,824 +0.90(+3.21%)
Jul 17, 2009 29.20 29.20 27.00 28.00 54,034 -1.10(-3.78%)
Jul 16, 2009 29.50 30.32 28.50 29.10 54,578 -0.80(-2.68%)
Jul 15, 2009 28.90 30.30 28.60 29.90 88,113 +1.20(+4.18%)
Jul 14, 2009 27.60 29.10 26.70 28.70 48,081 +1.20(+4.36%)
Jul 13, 2009 26.78 27.65 25.70 27.50 66,810 +1.40(+5.36%)
Jul 10, 2009 24.70 26.60 24.70 26.10 42,267 +0.90(+3.57%)
Jul 09, 2009 26.20 27.30 24.75 25.20 54,224 -0.60(-2.33%)
Jul 08, 2009 26.40 26.40 24.80 25.80 46,238 -0.30(-1.15%)
Jul 07, 2009 27.20 27.50 25.50 26.10 41,124 -1.20(-4.40%)
Jul 06, 2009 26.80 27.60 25.01 27.30 48,932 +0.20(+0.74%)
Jul 02, 2009 27.20 27.50 25.00 27.10 105,186 -0.80(-2.87%)
Jul 01, 2009 28.30 29.10 27.20 27.90 84,779 -0.20(-0.71%)
Jun 30, 2009 26.60 29.50 26.40 28.10 115,070 +1.60(+6.04%)
Jun 29, 2009 25.10 27.70 24.80 26.50 63,005 +1.50(+6.00%)
Jun 26, 2009 23.90 27.40 23.80 25.00 236,231 +0.20(+0.81%)
Jun 25, 2009 23.70 25.50 23.60 24.80 54,911 +1.80(+7.83%)
Jun 24, 2009 22.40 23.40 22.10 23.00 65,540 +0.80(+3.60%)
Jun 23, 2009 23.40 23.40 22.00 22.20 56,251 -1.20(-5.13%)
Jun 22, 2009 23.70 23.90 21.50 23.40 123,246 -0.60(-2.50%)
Jun 19, 2009 23.40 24.20 21.50 24.00 154,644 +1.00(+4.35%)
Jun 18, 2009 23.40 25.40 21.90 23.00 146,039 -0.90(-3.77%)
Jun 17, 2009 29.70 30.10 22.10 23.90 299,827 -5.90(-19.80%)
Jun 16, 2009 34.60 36.90 28.80 29.80 309,447 -8.70(-22.60%)
Jun 15, 2009 41.80 41.80 36.60 38.50 126,633 -3.80(-8.98%)
Jun 12, 2009 41.40 42.60 41.20 42.30 44,554 +0.20(+0.48%)
Jun 11, 2009 41.90 42.50 41.50 42.10 50,050 +0.40(+0.96%)
Jun 10, 2009 42.60 42.60 41.20 41.70 77,851 -0.90(-2.11%)
Jun 09, 2009 43.60 44.19 42.40 42.60 88,382 -0.90(-2.07%)
Jun 08, 2009 42.50 44.50 42.30 43.50 51,514 +0.90(+2.11%)
Jun 05, 2009 42.30 42.90 41.90 42.60 76,405 +0.70(+1.67%)
Jun 04, 2009 42.40 42.80 41.10 41.90 50,953 -0.10(-0.24%)
Jun 03, 2009 42.70 42.70 40.40 42.00 40,304 -0.10(-0.24%)
Jun 02, 2009 40.00 42.50 38.50 42.10 64,000 +2.00(+4.99%)
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.