Ashford Hospitality Trust Inc (NY: AHT )

14.09 USD +0.39 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 72.10 72.50 71.00 71.90 176,435 -0.40(-0.55%)
Dec 28, 2007 74.30 75.00 71.50 72.30 129,226 -1.50(-2.03%)
Dec 27, 2007 76.10 76.10 73.60 73.80 110,662 -4.00(-5.14%)
Dec 26, 2007 79.70 81.10 77.40 77.80 151,480 -3.00(-3.71%)
Dec 24, 2007 78.80 81.70 78.10 80.80 64,480 +2.80(+3.59%)
Dec 21, 2007 78.20 79.90 77.00 78.00 285,007 +0.80(+1.04%)
Dec 20, 2007 77.20 77.30 74.90 77.20 366,830 +0.50(+0.65%)
Dec 19, 2007 76.00 78.00 76.00 76.70 131,180 +0.10(+0.13%)
Dec 18, 2007 75.10 76.80 73.70 76.60 146,840 +2.30(+3.10%)
Dec 17, 2007 74.40 76.40 73.00 74.30 130,222 -0.40(-0.54%)
Dec 14, 2007 75.90 78.10 74.70 74.70 150,010 -2.30(-2.99%)
Dec 13, 2007 77.10 77.40 75.30 77.00 119,813 -0.10(-0.13%)
Dec 12, 2007 81.00 81.80 75.70 77.10 184,252 -0.60(-0.77%)
Dec 11, 2007 82.70 82.70 77.40 77.70 190,260 -4.20(-5.13%)
Dec 10, 2007 80.20 82.70 79.90 81.90 102,190 +1.70(+2.12%)
Dec 07, 2007 79.00 81.50 79.00 80.20 127,650 +0.70(+0.88%)
Dec 06, 2007 77.50 79.70 77.30 79.50 133,239 +2.00(+2.58%)
Dec 05, 2007 76.00 77.80 75.30 77.50 79,340 +3.00(+4.03%)
Dec 04, 2007 76.40 76.70 74.50 74.50 122,200 -2.50(-3.25%)
Dec 03, 2007 77.90 77.90 76.20 77.00 76,860 -0.40(-0.52%)
Nov 30, 2007 79.10 80.30 77.00 77.40 195,570 -0.70(-0.90%)
Nov 29, 2007 78.70 79.10 76.70 78.10 128,816 -1.10(-1.39%)
Nov 28, 2007 76.10 106.00 75.60 79.20 204,371 +4.00(+5.32%)
Nov 27, 2007 74.50 75.60 72.80 75.20 140,837 +1.50(+2.04%)
Nov 26, 2007 76.90 77.30 73.50 73.70 153,458 -1.00(-1.34%)
Nov 23, 2007 74.40 75.40 73.50 74.70 26,990 +1.00(+1.36%)
Nov 21, 2007 71.60 73.70 71.00 73.70 117,660 +1.30(+1.80%)
Nov 20, 2007 75.60 75.90 71.20 72.40 279,609 -5.50(-7.06%)
Nov 19, 2007 80.00 80.20 77.10 77.90 95,400 -2.80(-3.47%)
Nov 16, 2007 83.40 83.40 79.60 80.70 118,570 -2.40(-2.89%)
Nov 15, 2007 81.90 83.40 80.60 83.10 126,080 +1.00(+1.22%)
Nov 14, 2007 81.80 83.20 81.40 82.10 118,110 +0.80(+0.98%)
Nov 13, 2007 79.00 81.90 78.50 81.30 120,510 +3.00(+3.83%)
Nov 12, 2007 78.50 79.00 77.60 78.30 197,010 -0.40(-0.51%)
Nov 09, 2007 75.70 79.20 75.70 78.70 168,512 +2.10(+2.74%)
Nov 08, 2007 80.00 81.00 75.00 76.60 449,070 -2.90(-3.65%)
Nov 07, 2007 84.50 84.90 79.50 79.50 232,100 -6.60(-7.67%)
Nov 06, 2007 78.90 86.30 78.90 86.10 123,943 -1.00(-1.15%)
Nov 05, 2007 86.80 87.20 85.10 87.10 159,780 -0.70(-0.80%)
Nov 02, 2007 89.50 89.50 85.50 87.80 218,440 -2.80(-3.09%)
Nov 01, 2007 95.90 95.90 73.30 90.60 233,250 -7.80(-7.93%)
Oct 31, 2007 98.50 100.30 97.50 98.40 95,780 -0.10(-0.10%)
Oct 30, 2007 97.10 101.80 96.60 98.50 89,300 +1.20(+1.23%)
Oct 29, 2007 98.30 99.20 97.00 97.30 39,670 -0.70(-0.71%)
Oct 26, 2007 98.00 99.60 96.40 98.00 58,500 +0.20(+0.20%)
Oct 25, 2007 97.30 98.40 96.50 97.80 64,900 +0.70(+0.72%)
Oct 24, 2007 98.20 98.20 95.60 97.10 112,820 -1.60(-1.62%)
Oct 23, 2007 98.90 99.20 96.30 98.70 84,370 +0.60(+0.61%)
Oct 22, 2007 96.40 99.00 96.00 98.10 151,640 +0.70(+0.72%)
Oct 19, 2007 100.30 101.00 97.00 97.40 117,700 -3.10(-3.08%)
Oct 18, 2007 100.20 102.60 99.10 100.50 97,020 -0.50(-0.50%)
Oct 17, 2007 102.30 102.30 98.80 101.00 93,530 -0.20(-0.20%)
Oct 16, 2007 104.30 104.70 101.00 101.20 94,560 -3.20(-3.07%)
Oct 15, 2007 105.50 105.50 103.60 104.40 68,450 -1.30(-1.23%)
Oct 12, 2007 105.20 106.00 104.60 105.70 85,840 +0.50(+0.48%)
Oct 11, 2007 106.10 106.80 104.80 105.20 102,080 +0.20(+0.19%)
Oct 10, 2007 104.10 105.40 103.60 105.00 90,590 +1.10(+1.06%)
Oct 09, 2007 104.20 105.50 103.50 103.90 86,380 -0.10(-0.10%)
Oct 08, 2007 104.70 104.90 103.70 104.00 82,180 -1.10(-1.05%)
Oct 05, 2007 105.60 106.60 104.00 105.10 122,230 +0.80(+0.77%)
Oct 04, 2007 104.90 104.90 103.00 104.30 54,940 -0.50(-0.48%)
Oct 03, 2007 104.20 105.00 104.10 104.80 124,600 -0.20(-0.19%)
Oct 02, 2007 103.60 105.60 103.40 105.00 82,160 +1.90(+1.84%)
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.