Ashford Hospitality Trust Inc (NY: AHT )

15.50 USD +0.52 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 123.40 124.50 122.00 124.10 173,720 +0.40(+0.32%)
May 30, 2007 119.80 124.30 118.60 123.70 141,870 +3.70(+3.08%)
May 29, 2007 118.60 120.10 118.60 120.00 71,110 +2.10(+1.78%)
May 25, 2007 120.00 120.50 117.40 117.90 80,060 -1.30(-1.09%)
May 24, 2007 120.00 120.60 117.50 119.20 221,720 -1.10(-0.91%)
May 23, 2007 119.90 123.00 118.50 120.30 156,170 +1.30(+1.09%)
May 22, 2007 116.90 119.90 116.40 119.00 65,970 +1.80(+1.54%)
May 21, 2007 117.00 118.80 116.50 117.20 112,700 +0.40(+0.34%)
May 18, 2007 117.60 118.40 115.50 116.80 104,720 -0.70(-0.60%)
May 17, 2007 121.10 122.10 117.50 117.50 116,310 -2.90(-2.41%)
May 16, 2007 121.10 121.20 119.80 120.40 88,610 -0.20(-0.17%)
May 15, 2007 123.60 123.60 120.20 120.60 108,940 -2.90(-2.35%)
May 14, 2007 121.30 123.70 121.20 123.50 185,510 +0.50(+0.41%)
May 11, 2007 120.90 123.40 119.60 123.00 104,183 +3.10(+2.59%)
May 10, 2007 119.80 120.70 119.10 119.90 85,440 -0.40(-0.33%)
May 09, 2007 119.90 121.40 119.50 120.30 42,650 +0.10(+0.08%)
May 08, 2007 119.90 120.20 115.90 120.20 72,650 +0.00(+0.00%)
May 07, 2007 121.50 122.00 120.10 120.20 70,010 -1.30(-1.07%)
May 04, 2007 122.20 123.90 120.90 121.50 125,060 -0.30(-0.25%)
May 03, 2007 120.90 122.10 118.60 121.80 120,160 +2.90(+2.44%)
May 02, 2007 117.80 119.40 117.50 118.90 82,870 +1.10(+0.93%)
May 01, 2007 120.00 120.00 116.70 117.80 137,462 -2.20(-1.83%)
Apr 30, 2007 122.30 123.50 119.60 120.00 507,837 -0.70(-0.58%)
Apr 27, 2007 118.90 120.90 118.10 120.70 159,230 +1.70(+1.43%)
Apr 26, 2007 118.10 119.00 117.20 119.00 118,970 +0.50(+0.42%)
Apr 25, 2007 118.00 118.80 117.50 118.50 114,450 +0.40(+0.34%)
Apr 24, 2007 118.40 119.60 117.80 118.10 144,487 -0.60(-0.51%)
Apr 23, 2007 117.70 119.00 115.30 118.70 191,450 +0.10(+0.08%)
Apr 20, 2007 119.30 119.40 118.00 118.60 200,690 -0.40(-0.34%)
Apr 19, 2007 117.50 119.30 117.30 119.00 1,105,710 -1.00(-0.83%)
Apr 18, 2007 122.30 122.40 120.00 120.00 135,090 -3.20(-2.60%)
Apr 17, 2007 125.20 125.40 122.70 123.20 49,680 -2.20(-1.75%)
Apr 16, 2007 123.00 125.50 122.90 125.40 41,510 +2.60(+2.12%)
Apr 13, 2007 122.50 123.40 120.70 122.80 50,590 +0.00(+0.00%)
Apr 12, 2007 123.60 125.00 122.10 122.80 86,470 -1.40(-1.13%)
Apr 11, 2007 121.00 124.40 120.10 124.20 103,840 +3.40(+2.81%)
Apr 10, 2007 120.30 121.00 120.30 120.80 50,700 +0.30(+0.25%)
Apr 09, 2007 121.60 122.40 120.00 120.50 31,500 -1.30(-1.07%)
Apr 05, 2007 123.90 124.60 121.60 121.80 27,790 -2.00(-1.62%)
Apr 04, 2007 123.30 123.80 122.40 123.80 41,660 +0.50(+0.41%)
Apr 03, 2007 121.50 124.30 121.50 123.30 46,210 +2.50(+2.07%)
Apr 02, 2007 119.50 121.10 117.70 120.80 47,860 +1.40(+1.17%)
Mar 30, 2007 119.10 123.90 118.40 119.40 63,030 -1.40(-1.16%)
Mar 29, 2007 121.30 122.40 119.50 120.80 33,090 +0.50(+0.42%)
Mar 28, 2007 122.60 122.60 119.00 120.30 70,580 -3.60(-2.91%)
Mar 27, 2007 124.00 124.50 122.40 123.90 51,420 -0.90(-0.72%)
Mar 26, 2007 125.00 125.50 122.40 124.80 36,990 -0.30(-0.24%)
Mar 23, 2007 124.00 127.40 123.80 125.10 33,210 +0.70(+0.56%)
Mar 22, 2007 125.90 126.80 123.90 124.40 29,180 -1.60(-1.27%)
Mar 21, 2007 124.70 127.20 122.30 126.00 40,210 +1.10(+0.88%)
Mar 20, 2007 123.00 125.20 122.30 124.90 22,730 +1.40(+1.13%)
Mar 19, 2007 122.60 123.60 121.50 123.50 40,160 +1.90(+1.56%)
Mar 16, 2007 121.20 122.80 119.60 121.60 55,890 +0.50(+0.41%)
Mar 15, 2007 119.20 121.30 119.20 121.10 37,760 +2.00(+1.68%)
Mar 14, 2007 118.00 119.10 116.00 119.10 59,730 +0.80(+0.68%)
Mar 13, 2007 121.50 121.50 116.80 118.30 41,850 -3.20(-2.63%)
Mar 12, 2007 119.40 122.30 119.30 121.50 28,480 +1.50(+1.25%)
Mar 09, 2007 120.30 123.30 119.10 120.00 32,910 +1.00(+0.84%)
Mar 08, 2007 120.20 127.40 118.40 119.00 62,460 +3.20(+2.76%)
Mar 07, 2007 115.00 116.40 112.50 115.80 53,240 +0.90(+0.78%)
Mar 06, 2007 113.80 125.00 113.80 114.90 43,210 +2.40(+2.13%)
Mar 05, 2007 115.20 117.00 112.40 112.50 45,110 -5.70(-4.82%)
Mar 02, 2007 119.10 120.10 118.10 118.20 34,700 -1.60(-1.34%)
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.