Ashford Hospitality Trust Inc (NY: AHT )

12.78 USD -0.40 (-3.03%)
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.30 47.10 43.90 45.40 106,197 +0.90(+2.02%)
Aug 28, 2008 41.70 44.50 41.40 44.50 128,912 +3.00(+7.23%)
Aug 27, 2008 41.20 41.90 41.20 41.50 117,946 +0.00(+0.00%)
Aug 26, 2008 41.50 41.70 41.20 41.50 130,010 +0.20(+0.48%)
Aug 25, 2008 41.50 42.19 41.30 41.30 95,126 -0.70(-1.67%)
Aug 22, 2008 41.90 42.90 41.50 42.00 114,643 +0.60(+1.45%)
Aug 21, 2008 40.00 42.60 39.90 41.40 96,380 +1.20(+2.99%)
Aug 20, 2008 40.50 41.60 40.00 40.20 166,718 +0.20(+0.50%)
Aug 19, 2008 40.60 40.80 39.80 40.00 100,370 -0.80(-1.96%)
Aug 18, 2008 41.70 42.30 40.60 40.80 110,947 -0.70(-1.69%)
Aug 15, 2008 40.50 42.70 40.50 41.50 0 +0.70(+1.72%)
Aug 14, 2008 39.90 42.20 39.90 40.80 160,152 +0.70(+1.75%)
Aug 13, 2008 40.50 40.80 40.00 40.10 128,661 -0.30(-0.74%)
Aug 12, 2008 41.00 41.00 40.00 40.40 131,353 -0.30(-0.74%)
Aug 11, 2008 40.40 41.50 39.90 40.70 199,608 +0.70(+1.75%)
Aug 08, 2008 38.80 40.90 38.80 40.00 249,580 +0.60(+1.52%)
Aug 07, 2008 38.60 40.10 38.10 39.40 127,134 +0.80(+2.07%)
Aug 06, 2008 40.50 40.70 37.80 38.60 183,549 -3.40(-8.10%)
Aug 05, 2008 39.70 42.00 39.10 42.00 99,275 +2.70(+6.87%)
Aug 04, 2008 41.30 41.30 38.60 39.30 87,409 -1.80(-4.38%)
Aug 01, 2008 39.95 41.10 39.00 41.10 77,799 +1.40(+3.53%)
Jul 31, 2008 40.10 40.10 38.70 39.70 92,941 -0.70(-1.73%)
Jul 30, 2008 40.60 41.40 39.50 40.40 82,273 -0.10(-0.25%)
Jul 29, 2008 40.50 41.10 37.20 40.50 138,409 +3.20(+8.58%)
Jul 28, 2008 38.00 39.30 36.80 37.30 136,787 -0.70(-1.84%)
Jul 25, 2008 37.60 38.75 37.00 38.00 104,546 +1.00(+2.70%)
Jul 24, 2008 39.70 40.10 36.70 37.00 163,092 -2.50(-6.33%)
Jul 23, 2008 37.60 41.10 37.50 39.50 219,818 +2.00(+5.33%)
Jul 22, 2008 35.10 37.70 34.10 37.50 145,614 +2.30(+6.53%)
Jul 21, 2008 35.50 35.80 34.70 35.20 81,019 +0.20(+0.57%)
Jul 18, 2008 34.40 35.80 33.80 35.00 187,527 -0.40(-1.13%)
Jul 17, 2008 32.60 35.50 32.50 35.40 294,724 +1.80(+5.36%)
Jul 16, 2008 32.50 33.80 31.70 33.60 293,009 +0.60(+1.82%)
Jul 15, 2008 36.00 36.20 30.80 33.00 422,800 -3.00(-8.33%)
Jul 14, 2008 38.70 38.70 35.90 36.00 202,948 -2.00(-5.26%)
Jul 11, 2008 38.30 39.60 37.30 38.00 290,466 -0.70(-1.81%)
Jul 10, 2008 39.70 40.50 38.20 38.70 140,130 -0.60(-1.53%)
Jul 09, 2008 43.00 45.90 39.20 39.30 153,610 -4.80(-10.88%)
Jul 08, 2008 43.40 44.50 41.60 44.10 228,215 +0.20(+0.46%)
Jul 07, 2008 45.20 45.60 43.50 43.90 131,014 -0.90(-2.01%)
Jul 04, 2008 45.00 45.20 44.30 44.80 73,135 +0.00(+0.00%)
Jul 03, 2008 45.00 45.20 44.30 44.80 73,135 +0.00(+0.00%)
Jul 02, 2008 45.50 45.50 44.10 44.80 126,988 -0.70(-1.54%)
Jul 01, 2008 46.00 46.10 43.00 45.50 199,027 -0.70(-1.52%)
Jun 30, 2008 49.30 49.30 45.60 46.20 139,810 -0.20(-0.43%)
Jun 27, 2008 48.00 48.00 45.20 46.40 259,961 -1.60(-3.33%)
Jun 26, 2008 50.70 50.95 47.40 48.00 198,517 -4.40(-8.40%)
Jun 25, 2008 50.10 53.40 50.10 52.40 165,563 +2.40(+4.80%)
Jun 24, 2008 50.30 51.20 49.60 50.00 119,660 -0.50(-0.99%)
Jun 23, 2008 52.70 52.80 50.50 50.50 117,458 -2.10(-3.99%)
Jun 20, 2008 53.20 53.80 52.00 52.60 109,334 -0.90(-1.68%)
Jun 19, 2008 54.00 54.30 52.20 53.50 112,818 -0.50(-0.93%)
Jun 18, 2008 54.70 54.90 53.50 54.00 89,720 -0.50(-0.92%)
Jun 17, 2008 57.00 57.50 54.20 54.50 90,521 -2.40(-4.22%)
Jun 16, 2008 56.60 57.00 55.90 56.90 87,616 +0.20(+0.35%)
Jun 13, 2008 55.50 56.70 55.30 56.70 74,238 +1.10(+1.98%)
Jun 12, 2008 55.50 56.60 55.10 55.60 122,130 +0.40(+0.72%)
Jun 11, 2008 58.10 58.10 55.20 55.20 155,915 -2.40(-4.17%)
Jun 10, 2008 56.50 57.80 56.40 57.60 130,310 +0.10(+0.17%)
Jun 09, 2008 59.00 59.10 56.70 57.50 123,093 -0.90(-1.54%)
Jun 06, 2008 61.20 61.70 57.70 58.40 196,607 -3.50(-5.65%)
Jun 05, 2008 61.30 62.00 60.97 61.90 91,611 +0.90(+1.48%)
Jun 04, 2008 61.30 61.90 60.50 61.00 108,277 +0.10(+0.16%)
Jun 03, 2008 60.20 61.10 59.80 60.90 77,646 +0.70(+1.16%)
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.