Ashford Hospitality Trust Inc (NY: AHT )

4.698 USD -0.392 (-7.70%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 112.10 113.30 111.20 112.70 156,481 +1.20(+1.08%)
Mar 28, 2014 111.10 112.10 110.30 111.50 99,007 +0.80(+0.72%)
Mar 27, 2014 109.00 111.20 108.50 110.70 65,845 +0.50(+0.45%)
Mar 26, 2014 112.20 112.40 109.90 110.20 90,992 -1.50(-1.34%)
Mar 25, 2014 111.30 112.80 111.00 111.70 60,796 +0.80(+0.72%)
Mar 24, 2014 111.20 111.90 109.20 110.90 82,566 -0.10(-0.09%)
Mar 21, 2014 111.40 112.50 109.80 111.00 90,499 -0.30(-0.27%)
Mar 20, 2014 112.20 112.40 110.00 111.30 81,387 -1.00(-0.89%)
Mar 19, 2014 112.90 113.80 111.40 112.30 78,303 -0.20(-0.18%)
Mar 18, 2014 113.00 113.20 112.00 112.50 80,290 +0.10(+0.09%)
Mar 17, 2014 111.00 113.80 110.05 112.40 125,466 +4.70(+4.36%)
Mar 14, 2014 106.70 108.20 106.70 107.70 26,956 +0.80(+0.75%)
Mar 13, 2014 108.30 109.50 106.10 106.90 49,231 -1.80(-1.66%)
Mar 12, 2014 107.70 109.00 107.40 108.70 29,033 +0.80(+0.74%)
Mar 11, 2014 107.70 109.20 107.20 107.90 37,854 +0.10(+0.09%)
Mar 10, 2014 110.80 112.00 107.50 107.80 45,819 -3.10(-2.80%)
Mar 07, 2014 112.50 112.89 110.20 110.90 90,560 -1.50(-1.33%)
Mar 06, 2014 113.00 113.10 111.90 112.40 67,599 -0.10(-0.09%)
Mar 05, 2014 112.00 113.40 110.40 112.50 44,246 +1.00(+0.90%)
Mar 04, 2014 109.30 111.70 108.80 111.50 80,583 +2.80(+2.58%)
Mar 03, 2014 107.10 108.90 103.90 108.70 119,121 -3.10(-2.77%)
Feb 28, 2014 111.30 120.00 111.30 111.80 315,570 +1.10(+0.99%)
Feb 27, 2014 109.70 111.00 109.20 110.70 63,100 +0.70(+0.64%)
Feb 26, 2014 107.50 110.40 107.30 110.00 111,954 +2.70(+2.52%)
Feb 25, 2014 107.90 107.90 105.80 107.30 59,383 -0.30(-0.28%)
Feb 24, 2014 108.80 108.90 106.90 107.60 80,000 -1.10(-1.01%)
Feb 21, 2014 108.30 109.10 105.70 108.70 105,661 +0.50(+0.46%)
Feb 20, 2014 105.10 108.40 105.10 108.20 77,793 +2.80(+2.66%)
Feb 19, 2014 99.90 106.30 99.60 105.40 119,597 +8.60(+8.88%)
Feb 18, 2014 97.10 97.40 96.00 96.80 32,740 +0.10(+0.10%)
Feb 14, 2014 95.70 96.70 96.70 96.70 47,310 +1.10(+1.15%)
Feb 13, 2014 92.70 95.60 92.40 95.60 52,448 +2.50(+2.69%)
Feb 12, 2014 91.10 93.15 90.80 93.10 40,185 +2.10(+2.31%)
Feb 11, 2014 89.60 91.10 88.90 91.00 112,670 +1.70(+1.90%)
Feb 10, 2014 88.90 89.95 88.20 89.30 51,375 +0.60(+0.68%)
Feb 07, 2014 89.20 89.40 86.80 88.70 62,328 -0.20(-0.22%)
Feb 06, 2014 90.20 90.70 88.50 88.90 71,159 -0.70(-0.78%)
Feb 05, 2014 91.10 91.50 89.00 89.60 46,947 -1.90(-2.08%)
Feb 04, 2014 92.70 93.40 91.10 91.50 104,769 -1.10(-1.19%)
Feb 03, 2014 94.20 96.20 92.00 92.60 136,762 -1.40(-1.49%)
Jan 31, 2014 93.10 95.25 90.90 94.00 115,451 -0.40(-0.42%)
Jan 30, 2014 91.30 94.60 90.50 94.40 76,769 +4.40(+4.89%)
Jan 29, 2014 86.40 91.60 85.70 90.00 146,741 +2.50(+2.86%)
Jan 28, 2014 86.80 87.80 86.40 87.50 68,045 +0.90(+1.04%)
Jan 27, 2014 88.90 88.90 86.60 86.60 69,479 -2.50(-2.81%)
Jan 24, 2014 89.20 89.30 87.95 89.10 133,090 -0.30(-0.34%)
Jan 23, 2014 88.70 89.40 88.00 89.40 129,434 +0.70(+0.79%)
Jan 22, 2014 87.10 88.80 86.80 88.70 40,177 +1.90(+2.19%)
Jan 21, 2014 87.00 87.60 86.50 86.80 34,466 +0.30(+0.35%)
Jan 17, 2014 85.20 86.50 86.50 86.50 43,720 +0.90(+1.05%)
Jan 16, 2014 85.30 85.90 84.90 85.60 43,059 +0.40(+0.47%)
Jan 15, 2014 84.60 85.80 84.60 85.20 41,310 +0.60(+0.71%)
Jan 14, 2014 83.40 84.60 82.50 84.60 35,974 +1.80(+2.17%)
Jan 13, 2014 82.90 83.90 82.40 82.80 35,929 -0.60(-0.72%)
Jan 10, 2014 83.50 84.00 82.70 83.40 30,266 +0.20(+0.24%)
Jan 09, 2014 82.50 83.20 82.00 83.20 47,587 +0.60(+0.73%)
Jan 08, 2014 84.80 84.80 82.30 82.60 52,537 -1.90(-2.25%)
Jan 07, 2014 84.40 85.80 83.20 84.50 108,814 +0.20(+0.24%)
Jan 06, 2014 84.30 84.40 83.10 84.30 44,961 +0.00(+0.00%)
Jan 03, 2014 83.70 84.50 83.30 84.30 40,890 +0.80(+0.96%)
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.