Ashford Hospitality Trust Inc (NY: AHT )

6.440 USD +0.160 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 105.30 107.30 104.60 106.70 24,590 +1.90(+1.81%)
Nov 29, 2005 104.20 106.10 103.60 104.80 32,990 +1.20(+1.16%)
Nov 28, 2005 107.20 107.90 103.30 103.60 14,230 -3.60(-3.36%)
Nov 25, 2005 105.80 107.90 105.50 107.20 10,630 +2.20(+2.10%)
Nov 23, 2005 102.70 105.30 102.50 105.00 27,890 +2.00(+1.94%)
Nov 22, 2005 102.50 103.90 101.50 103.00 13,170 +0.00(+0.00%)
Nov 21, 2005 103.00 103.10 101.90 103.00 13,190 -0.20(-0.19%)
Nov 18, 2005 104.00 104.00 102.30 103.20 13,530 +0.10(+0.10%)
Nov 17, 2005 102.80 103.50 102.20 103.10 18,630 +0.90(+0.88%)
Nov 16, 2005 103.10 103.70 101.60 102.20 9,570 -1.00(-0.97%)
Nov 15, 2005 103.60 104.00 101.30 103.20 9,620 -0.60(-0.58%)
Nov 14, 2005 101.80 103.90 101.30 103.80 14,640 +2.00(+1.96%)
Nov 11, 2005 102.00 102.40 101.20 101.80 9,040 -0.20(-0.20%)
Nov 10, 2005 101.90 103.00 100.30 102.00 13,200 -0.50(-0.49%)
Nov 09, 2005 102.80 103.00 102.20 102.50 9,600 -0.30(-0.29%)
Nov 08, 2005 102.90 103.00 101.40 102.80 10,380 -1.10(-1.06%)
Nov 07, 2005 103.00 104.50 102.50 103.90 17,100 +0.90(+0.87%)
Nov 04, 2005 103.30 103.70 102.30 103.00 10,680 +0.00(+0.00%)
Nov 03, 2005 103.00 103.60 102.50 103.00 27,080 +0.00(+0.00%)
Nov 02, 2005 103.60 103.60 101.50 103.00 19,880 +0.40(+0.39%)
Nov 01, 2005 104.50 104.50 101.60 102.60 7,280 -2.40(-2.29%)
Oct 31, 2005 104.40 105.50 103.00 105.00 9,570 +1.10(+1.06%)
Oct 28, 2005 102.00 104.30 102.00 103.90 21,390 +2.40(+2.36%)
Oct 27, 2005 103.20 103.50 101.00 101.50 8,860 -2.20(-2.12%)
Oct 26, 2005 103.60 104.50 102.00 103.70 23,850 -0.90(-0.86%)
Oct 25, 2005 102.80 104.60 101.10 104.60 14,490 +2.00(+1.95%)
Oct 24, 2005 101.00 103.30 101.00 102.60 20,250 +1.10(+1.08%)
Oct 21, 2005 100.60 102.70 100.60 101.50 20,510 +1.00(+1.00%)
Oct 20, 2005 101.60 102.80 99.60 100.50 28,000 -2.00(-1.95%)
Oct 19, 2005 101.30 103.70 100.70 102.50 24,570 +0.40(+0.39%)
Oct 18, 2005 101.10 104.50 101.10 102.10 15,650 +0.20(+0.20%)
Oct 17, 2005 102.00 102.80 100.30 101.90 16,570 +0.00(+0.00%)
Oct 14, 2005 101.00 102.50 100.40 101.90 16,820 +1.00(+0.99%)
Oct 13, 2005 101.20 101.20 97.80 100.90 15,470 -0.10(-0.10%)
Oct 12, 2005 101.90 102.00 100.00 101.00 11,080 -0.90(-0.88%)
Oct 11, 2005 102.30 102.90 101.40 101.90 23,190 -1.40(-1.36%)
Oct 10, 2005 115.30 115.30 101.50 103.30 9,980 -2.50(-2.36%)
Oct 07, 2005 106.50 106.80 103.40 105.80 9,540 -0.20(-0.19%)
Oct 06, 2005 104.30 106.00 103.50 106.00 13,880 +1.70(+1.63%)
Oct 05, 2005 105.80 106.30 103.90 104.30 11,840 -1.60(-1.51%)
Oct 04, 2005 107.30 107.60 104.50 105.90 13,130 -0.90(-0.84%)
Oct 03, 2005 108.10 108.60 104.40 106.80 16,610 -0.80(-0.74%)
Sep 30, 2005 106.30 108.50 105.60 107.60 14,580 +0.50(+0.47%)
Sep 29, 2005 105.20 107.10 102.80 107.10 17,990 +2.00(+1.90%)
Sep 28, 2005 107.00 107.00 104.90 105.10 11,420 -4.30(-3.93%)
Sep 27, 2005 109.00 111.00 107.30 109.40 10,190 -0.10(-0.09%)
Sep 26, 2005 109.30 110.50 108.80 109.50 11,580 +0.20(+0.18%)
Sep 23, 2005 109.30 110.30 105.50 109.30 6,770 +2.60(+2.44%)
Sep 22, 2005 107.60 107.60 104.70 106.70 18,390 -0.90(-0.84%)
Sep 21, 2005 109.50 111.50 107.60 107.60 12,180 -2.40(-2.18%)
Sep 20, 2005 111.00 112.20 109.90 110.00 12,400 -0.40(-0.36%)
Sep 19, 2005 110.20 112.20 110.20 110.40 19,290 -0.20(-0.18%)
Sep 16, 2005 111.20 113.00 110.00 110.60 21,020 -0.10(-0.09%)
Sep 15, 2005 110.90 112.00 110.00 110.70 6,730 -0.20(-0.18%)
Sep 14, 2005 111.20 112.00 110.70 110.90 6,710 +0.20(+0.18%)
Sep 13, 2005 112.50 112.50 110.20 110.70 12,770 -2.10(-1.86%)
Sep 12, 2005 112.80 113.40 112.70 112.80 4,950 -0.90(-0.79%)
Sep 09, 2005 113.00 113.80 112.40 113.70 10,790 -0.20(-0.18%)
Sep 08, 2005 113.00 115.20 112.10 113.90 11,330 +0.70(+0.62%)
Sep 07, 2005 113.70 113.90 112.00 113.20 21,350 -0.50(-0.44%)
Sep 06, 2005 113.20 115.00 112.50 113.70 13,570 +0.10(+0.09%)
Sep 02, 2005 114.40 114.90 112.80 113.60 6,880 -0.60(-0.53%)
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.