Ashford Hospitality Trust Inc (NY: AHT )

18.13 USD +1.58 (+9.55%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 108.00 110.90 107.80 108.70 4,720 +0.20(+0.18%)
Dec 30, 2004 108.50 108.70 108.10 108.50 5,250 +0.80(+0.74%)
Dec 29, 2004 108.20 110.90 107.70 107.70 6,760 -2.00(-1.82%)
Dec 28, 2004 109.80 110.50 109.30 109.70 21,530 +0.90(+0.83%)
Dec 27, 2004 108.60 109.20 106.70 108.80 7,130 +0.50(+0.46%)
Dec 23, 2004 106.40 109.00 106.40 108.30 4,760 +0.90(+0.84%)
Dec 22, 2004 107.30 109.00 107.30 107.40 9,650 -0.50(-0.46%)
Dec 21, 2004 108.50 109.00 107.90 107.90 8,780 -0.30(-0.28%)
Dec 20, 2004 109.00 109.00 107.50 108.20 8,590 -0.20(-0.18%)
Dec 17, 2004 107.80 109.00 107.00 108.40 8,900 +1.00(+0.93%)
Dec 16, 2004 108.50 108.60 106.30 107.40 4,560 -1.60(-1.47%)
Dec 15, 2004 106.50 109.00 105.60 109.00 8,490 +3.10(+2.93%)
Dec 14, 2004 106.20 106.20 104.50 105.90 5,670 +0.50(+0.47%)
Dec 13, 2004 103.50 105.40 102.80 105.40 11,560 +1.90(+1.84%)
Dec 10, 2004 102.60 103.60 102.00 103.50 6,100 +1.60(+1.57%)
Dec 09, 2004 100.00 103.10 99.30 101.90 6,260 +1.90(+1.90%)
Dec 08, 2004 98.00 100.20 98.00 100.00 6,680 +2.00(+2.04%)
Dec 07, 2004 101.70 101.70 97.50 98.00 13,300 -3.30(-3.26%)
Dec 06, 2004 100.20 103.00 99.70 101.30 6,850 +1.70(+1.71%)
Dec 03, 2004 99.00 100.40 98.50 99.60 2,300 +0.60(+0.61%)
Dec 02, 2004 99.60 100.50 99.00 99.00 4,580 -0.60(-0.60%)
Dec 01, 2004 99.50 100.80 98.60 99.60 13,350 +0.60(+0.61%)
Nov 30, 2004 98.40 99.90 98.40 99.00 12,340 +0.60(+0.61%)
Nov 29, 2004 99.80 99.80 98.10 98.40 6,530 -0.60(-0.61%)
Nov 26, 2004 98.50 100.00 98.50 99.00 530 +0.90(+0.92%)
Nov 24, 2004 98.10 99.00 97.10 98.10 4,120 +0.30(+0.31%)
Nov 23, 2004 98.50 98.90 96.10 97.80 5,540 -0.90(-0.91%)
Nov 22, 2004 96.80 99.00 96.80 98.70 6,340 +1.90(+1.96%)
Nov 19, 2004 96.10 97.30 95.10 96.80 3,500 +0.50(+0.52%)
Nov 18, 2004 98.00 98.00 95.10 96.30 6,560 -2.30(-2.33%)
Nov 17, 2004 98.50 99.50 97.90 98.60 5,750 +1.10(+1.13%)
Nov 16, 2004 98.70 99.00 96.60 97.50 4,350 -1.20(-1.22%)
Nov 15, 2004 99.50 99.80 97.60 98.70 6,280 -0.70(-0.70%)
Nov 12, 2004 97.50 99.80 96.50 99.40 9,470 +1.40(+1.43%)
Nov 11, 2004 94.70 98.00 94.00 98.00 10,200 +0.50(+0.51%)
Nov 10, 2004 100.10 100.10 97.50 97.50 3,450 -1.30(-1.32%)
Nov 09, 2004 97.20 98.80 97.10 98.80 6,780 +2.20(+2.28%)
Nov 08, 2004 97.50 97.60 96.00 96.60 3,290 -0.60(-0.62%)
Nov 05, 2004 99.50 99.50 97.10 97.20 12,470 -2.00(-2.02%)
Nov 04, 2004 97.00 99.20 96.20 99.20 11,290 +1.70(+1.74%)
Nov 03, 2004 96.70 98.00 96.60 97.50 3,840 +1.40(+1.46%)
Nov 02, 2004 97.00 97.50 96.00 96.10 6,450 -0.90(-0.93%)
Nov 01, 2004 96.20 97.30 95.20 97.00 3,340 +0.10(+0.10%)
Oct 29, 2004 96.80 97.00 95.40 96.90 5,090 +0.30(+0.31%)
Oct 28, 2004 97.50 97.50 96.00 96.60 13,860 -0.90(-0.92%)
Oct 27, 2004 97.30 97.50 96.30 97.50 5,070 +0.50(+0.52%)
Oct 26, 2004 93.00 98.00 92.80 97.00 8,320 +3.30(+3.52%)
Oct 25, 2004 93.50 94.00 92.80 93.70 12,700 -0.10(-0.11%)
Oct 22, 2004 95.50 96.60 93.70 93.80 3,500 -1.70(-1.78%)
Oct 21, 2004 96.50 97.00 95.00 95.50 7,960 -0.50(-0.52%)
Oct 20, 2004 96.00 97.00 94.90 96.00 6,840 -0.50(-0.52%)
Oct 19, 2004 98.80 99.30 96.00 96.50 3,330 -1.50(-1.53%)
Oct 18, 2004 99.80 99.80 96.80 98.00 7,360 -1.50(-1.51%)
Oct 15, 2004 94.50 101.00 94.20 99.50 48,980 +5.20(+5.51%)
Oct 14, 2004 94.00 95.00 93.60 94.30 14,560 -0.20(-0.21%)
Oct 13, 2004 94.00 95.00 93.70 94.50 12,230 +0.50(+0.53%)
Oct 12, 2004 94.50 94.90 93.10 94.00 15,710 +0.00(+0.00%)
Oct 11, 2004 94.00 94.60 92.60 94.00 1,650 +0.80(+0.86%)
Oct 08, 2004 92.50 94.70 92.50 93.20 7,530 +0.60(+0.65%)
Oct 07, 2004 94.80 95.00 92.50 92.60 6,100 -2.40(-2.53%)
Oct 06, 2004 95.00 95.00 94.40 95.00 5,910 +0.70(+0.74%)
Oct 05, 2004 94.90 95.00 94.30 94.30 10,370 -0.50(-0.53%)
Oct 04, 2004 95.50 96.50 94.20 94.80 24,620 -0.20(-0.21%)
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.