Ashford Hospitality Trust Inc (NY: AHT )

5.090 USD -0.330 (-6.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 47.20 46.40 46.40 46.40 100,130 -0.60(-1.28%)
Dec 30, 2009 45.00 47.00 44.50 47.00 48,352 +2.00(+4.44%)
Dec 29, 2009 47.10 47.10 44.70 45.00 59,725 -2.10(-4.46%)
Dec 28, 2009 46.80 47.80 46.60 47.10 28,450 +0.20(+0.43%)
Dec 24, 2009 47.50 47.50 46.50 46.90 14,313 -0.20(-0.42%)
Dec 23, 2009 47.60 48.21 46.30 47.10 31,684 -0.30(-0.63%)
Dec 22, 2009 48.50 48.50 46.80 47.40 35,640 -0.30(-0.63%)
Dec 21, 2009 47.90 49.00 47.30 47.70 66,741 +0.10(+0.21%)
Dec 18, 2009 49.20 49.40 47.30 47.60 187,831 -0.90(-1.86%)
Dec 17, 2009 48.00 49.95 47.50 48.50 45,822 +0.45(+0.94%)
Dec 16, 2009 51.10 51.60 48.00 48.05 53,461 -2.65(-5.23%)
Dec 15, 2009 53.10 53.10 50.40 50.70 59,153 -2.30(-4.34%)
Dec 14, 2009 52.40 53.00 52.30 53.00 66,291 +1.00(+1.92%)
Dec 11, 2009 51.40 52.10 50.40 52.00 78,632 +1.70(+3.38%)
Dec 10, 2009 50.00 51.40 49.60 50.30 55,805 +0.30(+0.60%)
Dec 09, 2009 50.00 51.30 49.00 50.00 96,962 +0.20(+0.40%)
Dec 08, 2009 50.20 50.60 49.40 49.80 31,910 -0.30(-0.60%)
Dec 07, 2009 48.60 50.70 48.60 50.10 94,503 +1.50(+3.09%)
Dec 04, 2009 45.40 48.91 44.70 48.60 75,197 +4.20(+9.46%)
Dec 03, 2009 45.00 45.80 44.00 44.40 58,841 +0.00(+0.00%)
Dec 02, 2009 43.20 46.60 42.80 44.40 65,828 +1.20(+2.78%)
Dec 01, 2009 42.70 44.40 42.30 43.20 77,098 +1.50(+3.60%)
Nov 30, 2009 45.40 45.60 40.80 41.70 256,980 -4.20(-9.15%)
Nov 27, 2009 44.60 48.60 44.00 45.90 40,493 -1.30(-2.75%)
Nov 25, 2009 46.50 47.70 46.10 47.20 56,872 +0.70(+1.51%)
Nov 24, 2009 45.80 47.80 45.20 46.50 58,940 +0.60(+1.31%)
Nov 23, 2009 46.40 48.70 45.40 45.90 111,295 +0.40(+0.88%)
Nov 20, 2009 45.50 47.00 44.30 45.50 74,618 -0.70(-1.52%)
Nov 19, 2009 44.60 46.90 44.20 46.20 110,518 +0.20(+0.43%)
Nov 18, 2009 47.00 48.10 44.70 46.00 62,280 -1.10(-2.34%)
Nov 17, 2009 46.80 49.50 46.70 47.10 109,849 +0.40(+0.86%)
Nov 16, 2009 45.00 47.40 44.70 46.70 83,584 +2.30(+5.18%)
Nov 13, 2009 44.90 45.40 43.50 44.40 56,793 +0.50(+1.14%)
Nov 12, 2009 42.50 46.70 42.50 43.90 150,781 +1.40(+3.29%)
Nov 11, 2009 42.10 42.70 41.60 42.50 48,380 +0.60(+1.43%)
Nov 10, 2009 41.60 42.10 41.00 41.90 59,353 +0.40(+0.96%)
Nov 09, 2009 40.60 41.50 40.00 41.50 65,515 +1.30(+3.23%)
Nov 06, 2009 40.60 41.00 39.90 40.20 39,718 -0.90(-2.19%)
Nov 05, 2009 36.90 41.70 36.90 41.10 133,261 +2.90(+7.59%)
Nov 04, 2009 40.30 40.30 38.00 38.20 139,732 -1.60(-4.02%)
Nov 03, 2009 39.30 40.10 38.20 39.80 92,374 +0.60(+1.53%)
Nov 02, 2009 38.20 39.20 36.90 39.20 63,958 +0.80(+2.08%)
Oct 30, 2009 37.90 38.80 36.90 38.40 143,884 +0.20(+0.52%)
Oct 29, 2009 33.30 38.30 33.30 38.20 62,079 +5.30(+16.11%)
Oct 28, 2009 34.70 35.10 32.50 32.90 87,725 -2.10(-6.00%)
Oct 27, 2009 35.60 36.10 33.90 35.00 76,036 -0.50(-1.41%)
Oct 26, 2009 37.10 38.30 35.00 35.50 68,621 +0.20(+0.57%)
Oct 23, 2009 35.40 35.80 34.90 35.30 108,606 -3.30(-8.55%)
Oct 22, 2009 40.10 40.50 37.30 38.60 57,128 -1.50(-3.74%)
Oct 21, 2009 40.30 41.00 39.50 40.10 54,865 -0.40(-0.99%)
Oct 20, 2009 40.00 40.60 40.00 40.50 55,939 -0.10(-0.25%)
Oct 19, 2009 40.20 41.00 39.70 40.60 61,661 +0.70(+1.75%)
Oct 16, 2009 39.30 40.20 38.97 39.90 48,863 +0.40(+1.01%)
Oct 15, 2009 39.10 40.20 38.60 39.50 42,219 -0.10(-0.25%)
Oct 14, 2009 38.10 39.90 37.30 39.60 61,576 +2.00(+5.32%)
Oct 13, 2009 37.90 39.70 36.50 37.60 65,548 +0.50(+1.35%)
Oct 12, 2009 38.20 38.30 37.10 37.10 32,178 +0.40(+1.09%)
Oct 09, 2009 36.00 37.10 35.40 36.70 57,633 +0.90(+2.51%)
Oct 08, 2009 34.60 37.02 34.60 35.80 70,555 +1.50(+4.37%)
Oct 07, 2009 34.70 35.20 33.70 34.30 26,156 -0.50(-1.44%)
Oct 06, 2009 33.80 36.00 33.60 34.80 56,115 +1.20(+3.57%)
Oct 05, 2009 33.00 34.00 32.50 33.60 68,595 +0.90(+2.75%)
Oct 02, 2009 32.60 33.80 30.80 32.70 81,031 -0.60(-1.80%)
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.