Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 340.47 341.88 335.89 340.47 8,001 +0.00(+0.00%)
Dec 30, 2010 338.71 341.53 335.53 340.47 9,138 +1.41(+0.42%)
Dec 29, 2010 340.12 341.88 338.00 339.06 5,845 +0.35(+0.10%)
Dec 28, 2010 333.77 344.35 333.77 338.71 7,581 +4.23(+1.27%)
Dec 27, 2010 326.71 334.47 324.24 334.47 11,838 +6.00(+1.83%)
Dec 23, 2010 334.83 335.18 326.36 328.48 8,263 -6.00(-1.79%)
Dec 22, 2010 338.36 343.65 333.77 334.47 17,822 -4.59(-1.35%)
Dec 21, 2010 339.06 339.77 331.37 339.06 15,304 +1.76(+0.52%)
Dec 20, 2010 331.65 339.77 328.12 337.30 11,342 +5.65(+1.70%)
Dec 17, 2010 336.59 336.59 329.54 331.65 19,517 -5.65(-1.67%)
Dec 16, 2010 326.01 337.30 321.07 337.30 30,390 +17.29(+5.40%)
Dec 15, 2010 326.36 330.24 320.01 320.01 43,908 -8.47(-2.58%)
Dec 14, 2010 334.47 335.18 324.95 328.48 167,307 -28.23(-7.91%)
Dec 13, 2010 360.94 363.41 356.70 356.70 5,451 -3.18(-0.88%)
Dec 10, 2010 356.00 367.29 350.35 359.88 7,216 +4.23(+1.19%)
Dec 09, 2010 363.05 363.41 354.58 355.64 6,362 -4.23(-1.18%)
Dec 08, 2010 363.05 367.99 358.82 359.88 6,338 -2.82(-0.78%)
Dec 07, 2010 368.35 372.58 362.70 362.70 7,317 -1.06(-0.29%)
Dec 06, 2010 359.88 366.58 354.58 363.76 6,055 +3.88(+1.08%)
Dec 03, 2010 355.64 360.94 355.64 359.88 10,293 +1.76(+0.49%)
Dec 02, 2010 350.00 358.82 348.94 358.11 8,851 +7.76(+2.22%)
Dec 01, 2010 340.82 351.06 340.12 350.35 13,698 +18.70(+5.64%)
Nov 30, 2010 330.95 335.53 329.89 331.65 16,115 -4.94(-1.47%)
Nov 29, 2010 334.47 338.00 329.18 336.59 7,315 -1.41(-0.42%)
Nov 26, 2010 339.77 341.88 337.30 338.00 1,740 -4.94(-1.44%)
Nov 24, 2010 335.18 342.94 342.94 342.94 8,505 +10.23(+3.08%)
Nov 23, 2010 333.42 336.94 330.24 332.71 5,295 -7.06(-2.08%)
Nov 22, 2010 333.77 344.71 333.77 339.77 5,133 +3.88(+1.16%)
Nov 19, 2010 335.53 337.30 327.42 335.89 6,746 +0.35(+0.11%)
Nov 18, 2010 341.18 342.59 332.00 335.53 8,905 -2.47(-0.73%)
Nov 17, 2010 338.71 342.24 336.24 338.00 6,735 +0.71(+0.21%)
Nov 16, 2010 341.53 343.65 335.18 337.30 9,374 -9.17(-2.65%)
Nov 15, 2010 345.41 358.47 345.41 346.47 6,226 +3.53(+1.03%)
Nov 12, 2010 339.06 347.53 337.65 342.94 8,796 -1.76(-0.51%)
Nov 11, 2010 344.35 351.06 340.82 344.71 9,615 -4.94(-1.41%)
Nov 10, 2010 346.12 354.23 345.76 349.65 7,470 +3.53(+1.02%)
Nov 09, 2010 358.47 359.52 345.41 346.12 13,015 -10.58(-2.97%)
Nov 08, 2010 372.93 372.93 347.88 356.70 16,517 -20.82(-5.51%)
Nov 05, 2010 380.34 380.34 371.87 377.52 13,600 +0.00(+0.00%)
Nov 04, 2010 370.81 381.40 361.29 377.52 14,407 +8.47(+2.29%)
Nov 03, 2010 367.64 369.05 359.52 369.05 5,137 +1.06(+0.29%)
Nov 02, 2010 358.11 367.99 357.41 367.99 8,508 +14.47(+4.09%)
Nov 01, 2010 360.23 361.64 348.59 353.53 7,555 -4.59(-1.28%)
Oct 29, 2010 353.17 360.58 353.17 358.11 5,903 +2.47(+0.69%)
Oct 28, 2010 358.11 360.58 350.35 355.64 6,523 +1.06(+0.30%)
Oct 27, 2010 345.41 355.29 344.00 354.58 9,541 +1.76(+0.50%)
Oct 25, 2010 349.29 357.06 349.29 352.82 6,080 +6.35(+1.83%)
Oct 22, 2010 351.41 352.47 344.35 346.47 6,195 -2.82(-0.81%)
Oct 21, 2010 352.12 355.29 344.00 349.29 9,646 +0.35(+0.10%)
Oct 20, 2010 358.47 360.58 347.53 348.94 12,028 +1.06(+0.30%)
Oct 19, 2010 353.17 361.29 344.35 347.88 9,420 -13.41(-3.71%)
Oct 18, 2010 358.47 361.64 355.64 361.29 4,530 +4.94(+1.39%)
Oct 15, 2010 358.47 360.94 352.47 356.35 6,401 +1.76(+0.50%)
Oct 14, 2010 361.64 363.05 351.41 354.58 10,952 -6.35(-1.76%)
Oct 13, 2010 352.82 361.64 349.65 360.94 10,715 +10.58(+3.02%)
Oct 12, 2010 347.18 352.12 339.77 350.35 7,157 +1.06(+0.30%)
Oct 11, 2010 352.82 353.53 348.24 349.29 7,921 -3.18(-0.90%)
Oct 08, 2010 352.47 352.82 346.12 352.47 9,769 +3.88(+1.11%)
Oct 07, 2010 349.29 350.35 342.94 348.59 22 +0.70(+0.20%)
Oct 06, 2010 347.88 349.29 344.71 347.88 12,957 +0.71(+0.20%)
Oct 05, 2010 334.83 348.94 329.54 347.18 14,401 +16.23(+4.90%)
Oct 04, 2010 326.36 331.30 321.42 330.95 9,343 +3.88(+1.19%)
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.