Ashford Hospitality Trust Inc (NY: AHT )

2.860 USD +0.340 (+13.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 102.50 102.50 101.00 102.00 135,120 -2.10(-2.02%)
Mar 30, 2005 102.00 104.60 101.40 104.10 19,050 +3.00(+2.97%)
Mar 29, 2005 100.90 104.50 100.70 101.10 59,270 -1.40(-1.37%)
Mar 28, 2005 100.80 102.50 100.60 102.50 17,580 +2.10(+2.09%)
Mar 24, 2005 101.20 102.70 100.00 100.40 9,910 -0.80(-0.79%)
Mar 23, 2005 100.50 102.80 99.00 101.20 15,530 +0.70(+0.70%)
Mar 22, 2005 101.00 102.00 100.50 100.50 12,470 -0.20(-0.20%)
Mar 21, 2005 100.50 101.60 99.50 100.70 9,160 -0.40(-0.40%)
Mar 18, 2005 101.00 101.40 99.70 101.10 16,120 +0.50(+0.50%)
Mar 17, 2005 99.00 101.00 98.50 100.60 5,030 +2.10(+2.13%)
Mar 16, 2005 98.30 99.70 97.40 98.50 19,010 -0.30(-0.30%)
Mar 15, 2005 99.00 101.00 98.70 98.80 10,400 -0.40(-0.40%)
Mar 14, 2005 97.00 100.50 97.00 99.20 10,010 +0.20(+0.20%)
Mar 11, 2005 100.50 101.70 98.70 99.00 5,700 -1.50(-1.49%)
Mar 10, 2005 100.00 101.90 100.00 100.50 19,210 +0.90(+0.90%)
Mar 09, 2005 102.00 102.00 99.50 99.60 11,860 -3.20(-3.11%)
Mar 08, 2005 103.90 104.30 101.80 102.80 3,190 -1.00(-0.96%)
Mar 07, 2005 104.10 105.00 103.30 103.80 5,640 -1.20(-1.14%)
Mar 04, 2005 104.80 105.20 103.70 105.00 7,040 +0.70(+0.67%)
Mar 03, 2005 104.00 104.30 102.60 104.30 7,000 +0.30(+0.29%)
Mar 02, 2005 103.50 104.50 101.50 104.00 6,970 -0.50(-0.48%)
Mar 01, 2005 101.00 104.90 101.00 104.50 10,930 +3.40(+3.36%)
Feb 28, 2005 102.50 102.70 101.00 101.10 40,510 -1.00(-0.98%)
Feb 25, 2005 102.40 102.60 101.40 102.10 10,940 +0.00(+0.00%)
Feb 24, 2005 102.00 102.90 101.50 102.10 10,000 +1.00(+0.99%)
Feb 23, 2005 101.30 102.00 101.00 101.10 8,540 -0.40(-0.39%)
Feb 22, 2005 103.50 103.50 101.00 101.50 59,540 -1.30(-1.26%)
Feb 18, 2005 104.40 104.40 102.70 102.80 12,610 -1.00(-0.96%)
Feb 17, 2005 103.00 104.00 102.50 103.80 11,310 +0.80(+0.78%)
Feb 16, 2005 102.50 103.90 102.50 103.00 20,220 +0.00(+0.00%)
Feb 15, 2005 103.00 103.50 102.40 103.00 30,550 -0.30(-0.29%)
Feb 14, 2005 103.00 103.30 102.00 103.30 12,180 +0.20(+0.19%)
Feb 11, 2005 101.90 103.60 101.50 103.10 8,190 +1.20(+1.18%)
Feb 10, 2005 102.00 102.20 101.00 101.90 32,780 -0.10(-0.10%)
Feb 09, 2005 102.20 102.50 101.70 102.00 25,390 +0.00(+0.00%)
Feb 08, 2005 101.80 102.00 101.00 102.00 64,820 +0.50(+0.49%)
Feb 07, 2005 100.50 101.60 99.90 101.50 15,920 +0.20(+0.20%)
Feb 04, 2005 100.80 102.50 100.40 101.30 14,800 +0.90(+0.90%)
Feb 03, 2005 99.80 100.70 99.60 100.40 13,640 +0.00(+0.00%)
Feb 02, 2005 99.50 100.50 99.10 100.40 11,740 +0.40(+0.40%)
Feb 01, 2005 99.40 100.00 98.70 100.00 17,510 -0.40(-0.40%)
Jan 31, 2005 99.50 100.90 98.90 100.40 21,060 +1.50(+1.52%)
Jan 28, 2005 99.00 99.10 98.10 98.90 13,620 -0.10(-0.10%)
Jan 27, 2005 98.80 100.00 98.60 99.00 7,180 -0.80(-0.80%)
Jan 26, 2005 99.50 100.00 98.60 99.80 10,570 +0.70(+0.71%)
Jan 25, 2005 98.30 99.20 98.00 99.10 21,400 +0.80(+0.81%)
Jan 24, 2005 98.40 98.90 97.30 98.30 12,890 +0.00(+0.00%)
Jan 21, 2005 98.00 99.70 90.00 98.30 22,890 +0.00(+0.00%)
Jan 20, 2005 98.40 98.90 97.20 98.30 16,210 -0.70(-0.71%)
Jan 19, 2005 99.00 99.30 97.70 99.00 35,440 +0.60(+0.61%)
Jan 18, 2005 99.50 99.50 97.50 98.40 36,400 -0.40(-0.40%)
Jan 14, 2005 97.50 99.20 96.80 98.80 252,580 +2.60(+2.70%)
Jan 13, 2005 98.70 98.70 96.00 96.20 13,990 -2.00(-2.04%)
Jan 12, 2005 100.00 100.00 98.00 98.20 8,460 -1.80(-1.80%)
Jan 11, 2005 100.80 100.80 97.70 100.00 21,120 -1.60(-1.57%)
Jan 10, 2005 102.00 103.20 101.50 101.60 15,990 +0.00(+0.00%)
Jan 07, 2005 102.50 103.20 101.60 101.60 6,090 -1.00(-0.97%)
Jan 06, 2005 102.00 105.80 102.00 102.60 10,080 +0.90(+0.88%)
Jan 05, 2005 104.70 105.10 101.40 101.70 20,960 -3.60(-3.42%)
Jan 04, 2005 107.50 108.00 104.50 105.30 7,000 -2.30(-2.14%)
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.