Ashford Hospitality Trust Inc (NY: AHT )

5.020 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 81.20 82.30 78.30 81.00 85,464 +0.80(+1.00%)
Aug 30, 2011 79.80 80.80 78.10 80.20 69,927 -0.50(-0.62%)
Aug 29, 2011 77.80 81.40 77.00 80.70 80,222 +3.70(+4.81%)
Aug 26, 2011 72.40 77.70 70.90 77.00 64,485 +4.10(+5.62%)
Aug 25, 2011 77.80 78.90 72.15 72.90 69,261 -3.90(-5.08%)
Aug 24, 2011 74.80 78.30 74.20 76.80 51,528 +1.80(+2.40%)
Aug 23, 2011 71.00 75.10 69.80 75.00 82,905 +5.00(+7.14%)
Aug 22, 2011 75.90 75.90 68.00 70.00 91,044 -3.70(-5.02%)
Aug 19, 2011 72.70 78.40 72.70 73.70 79,424 -1.00(-1.34%)
Aug 18, 2011 81.30 82.00 73.00 74.70 135,286 -10.10(-11.91%)
Aug 17, 2011 85.70 86.60 83.60 84.80 37,757 +0.00(+0.00%)
Aug 16, 2011 85.30 86.00 82.80 84.80 68,174 -1.70(-1.97%)
Aug 15, 2011 85.80 86.50 84.30 86.50 60,545 +1.60(+1.88%)
Aug 12, 2011 86.60 87.50 82.60 84.90 105,730 +0.10(+0.12%)
Aug 11, 2011 77.00 86.70 77.00 84.80 156,437 +8.60(+11.29%)
Aug 10, 2011 77.40 79.20 70.50 76.20 192,564 -5.50(-6.73%)
Aug 09, 2011 77.00 81.70 68.00 81.70 341,054 +6.70(+8.93%)
Aug 08, 2011 77.00 80.30 68.30 75.00 300,306 -6.40(-7.86%)
Aug 05, 2011 80.00 89.40 77.10 81.40 324,751 +3.80(+4.90%)
Aug 04, 2011 104.20 104.20 74.10 77.60 465,790 -28.90(-27.14%)
Aug 03, 2011 99.00 107.00 96.80 106.50 180,960 +8.30(+8.45%)
Aug 02, 2011 109.10 110.70 96.90 98.20 118,721 -11.70(-10.65%)
Aug 01, 2011 110.50 110.60 106.80 109.90 60,882 +0.90(+0.83%)
Jul 29, 2011 111.30 112.20 101.90 109.00 177,060 -3.80(-3.37%)
Jul 28, 2011 113.80 114.10 110.50 112.80 51,750 -0.50(-0.44%)
Jul 27, 2011 117.10 117.90 111.30 113.30 62,758 -4.70(-3.98%)
Jul 26, 2011 119.40 119.80 117.60 118.00 22,143 -2.00(-1.67%)
Jul 25, 2011 120.70 121.80 119.60 120.00 29,024 -2.10(-1.72%)
Jul 22, 2011 121.90 122.20 121.50 122.10 30,627 -2.20(-1.77%)
Jul 21, 2011 124.50 126.20 123.80 124.30 45,363 +0.10(+0.08%)
Jul 20, 2011 120.60 124.60 120.10 124.20 49,212 +3.60(+2.99%)
Jul 19, 2011 120.00 121.80 119.00 120.60 53,073 +1.80(+1.52%)
Jul 18, 2011 123.00 124.20 117.80 118.80 50,892 -5.00(-4.04%)
Jul 15, 2011 122.70 124.20 121.60 123.80 41,757 +1.50(+1.23%)
Jul 14, 2011 124.40 124.80 120.70 122.30 55,759 -1.50(-1.21%)
Jul 13, 2011 125.30 126.20 123.50 123.80 33,732 -0.60(-0.48%)
Jul 12, 2011 123.30 126.70 123.00 124.40 47,651 +0.60(+0.48%)
Jul 11, 2011 124.00 125.40 123.50 123.80 58,966 -2.40(-1.90%)
Jul 08, 2011 125.00 127.60 125.00 126.20 52,764 -0.80(-0.63%)
Jul 07, 2011 127.80 128.50 126.70 127.00 45,348 +0.20(+0.16%)
Jul 06, 2011 126.50 127.40 125.20 126.80 52,653 +0.10(+0.08%)
Jul 05, 2011 126.80 129.00 125.90 126.70 90,057 +0.40(+0.32%)
Jul 01, 2011 124.50 127.40 122.80 126.30 98,985 +1.80(+1.45%)
Jun 30, 2011 124.60 125.30 124.10 124.50 110,582 +0.10(+0.08%)
Jun 29, 2011 125.90 127.00 124.00 124.40 591,689 -5.70(-4.38%)
Jun 28, 2011 130.30 131.60 129.30 130.10 22,142 -0.20(-0.15%)
Jun 27, 2011 128.30 130.61 128.00 130.30 15,137 +1.90(+1.48%)
Jun 24, 2011 131.00 133.30 128.10 128.40 54,200 -2.40(-1.83%)
Jun 23, 2011 129.30 131.30 124.90 130.80 42,924 -0.80(-0.61%)
Jun 22, 2011 130.10 134.00 129.35 131.60 27,440 +0.50(+0.38%)
Jun 21, 2011 130.50 131.50 129.90 131.10 39,177 +2.00(+1.55%)
Jun 20, 2011 128.50 129.20 128.00 129.10 28,018 +1.60(+1.25%)
Jun 17, 2011 128.70 131.00 127.00 127.50 40,805 +0.40(+0.31%)
Jun 16, 2011 127.40 129.20 125.20 127.10 30,891 -0.40(-0.31%)
Jun 15, 2011 128.60 131.10 126.60 127.50 45,110 -2.50(-1.92%)
Jun 14, 2011 126.50 130.60 126.10 130.00 37,962 +5.30(+4.25%)
Jun 13, 2011 124.70 126.80 122.20 124.70 34,748 +0.70(+0.56%)
Jun 10, 2011 129.60 130.50 123.40 124.00 62,112 -6.70(-5.13%)
Jun 09, 2011 130.60 131.70 128.60 130.70 44,018 +0.60(+0.46%)
Jun 08, 2011 136.40 136.80 129.70 130.10 79,360 -7.30(-5.31%)
Jun 07, 2011 140.80 141.00 137.40 137.40 39,368 -2.10(-1.51%)
Jun 06, 2011 140.00 141.11 138.50 139.50 39,847 -0.70(-0.50%)
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.