Ashford Hospitality Trust Inc (NY: AHT )

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 472.00 464.00 464.00 464.00 10,013 -6.00(-1.28%)
Dec 30, 2009 450.00 470.00 445.00 470.00 4,835 +20.00(+4.44%)
Dec 29, 2009 471.00 471.00 447.00 450.00 5,972 -21.00(-4.46%)
Dec 28, 2009 468.00 478.00 466.00 471.00 2,845 +2.00(+0.43%)
Dec 24, 2009 475.00 475.00 465.00 469.00 1,431 -2.00(-0.42%)
Dec 23, 2009 476.00 482.10 463.00 471.00 3,168 -3.00(-0.63%)
Dec 22, 2009 485.00 485.00 468.00 474.00 3,564 -3.00(-0.63%)
Dec 21, 2009 479.00 490.00 473.00 477.00 6,674 +1.00(+0.21%)
Dec 18, 2009 492.00 494.00 473.00 476.00 18,783 -9.00(-1.86%)
Dec 17, 2009 480.00 499.50 475.00 485.00 4,582 +4.50(+0.94%)
Dec 16, 2009 511.00 516.00 480.00 480.50 5,346 -26.50(-5.23%)
Dec 15, 2009 531.00 531.00 504.00 507.00 5,915 -23.00(-4.34%)
Dec 14, 2009 524.00 530.00 523.00 530.00 6,629 +10.00(+1.92%)
Dec 11, 2009 514.00 521.00 504.00 520.00 7,863 +17.00(+3.38%)
Dec 10, 2009 500.00 514.00 496.00 503.00 5,580 +3.00(+0.60%)
Dec 09, 2009 500.00 513.00 490.00 500.00 9,696 +2.00(+0.40%)
Dec 08, 2009 502.00 506.00 494.00 498.00 3,191 -3.00(-0.60%)
Dec 07, 2009 486.00 507.00 486.00 501.00 9,450 +15.00(+3.09%)
Dec 04, 2009 454.00 489.06 447.00 486.00 7,519 +42.00(+9.46%)
Dec 03, 2009 450.00 458.00 440.00 444.00 5,884 +0.00(+0.00%)
Dec 02, 2009 432.00 466.00 428.00 444.00 6,582 +12.00(+2.78%)
Dec 01, 2009 427.00 444.00 423.00 432.00 7,709 +15.00(+3.60%)
Nov 30, 2009 454.00 456.00 408.00 417.00 25,698 -42.00(-9.15%)
Nov 27, 2009 446.00 486.00 440.00 459.00 4,049 -13.00(-2.75%)
Nov 25, 2009 465.00 477.00 461.00 472.00 5,687 +7.00(+1.51%)
Nov 24, 2009 458.00 478.00 452.00 465.00 5,894 +6.00(+1.31%)
Nov 23, 2009 464.00 487.00 454.00 459.00 11,129 +4.00(+0.88%)
Nov 20, 2009 455.00 470.00 443.00 455.00 7,461 -7.00(-1.52%)
Nov 19, 2009 446.00 469.00 442.00 462.00 11,051 +2.00(+0.43%)
Nov 18, 2009 470.00 481.00 447.00 460.00 6,228 -11.00(-2.34%)
Nov 17, 2009 468.00 495.00 467.00 471.00 10,984 +4.00(+0.86%)
Nov 16, 2009 450.00 474.00 447.00 467.00 8,358 +23.00(+5.18%)
Nov 13, 2009 449.00 454.00 435.00 444.00 5,679 +5.00(+1.14%)
Nov 12, 2009 425.00 467.00 425.00 439.00 15,078 +14.00(+3.29%)
Nov 11, 2009 421.00 427.00 416.00 425.00 4,838 +6.00(+1.43%)
Nov 10, 2009 416.00 421.00 410.00 419.00 5,935 +4.00(+0.96%)
Nov 09, 2009 406.00 415.00 400.00 415.00 6,551 +13.00(+3.23%)
Nov 06, 2009 406.00 410.00 399.00 402.00 3,971 -9.00(-2.19%)
Nov 05, 2009 369.00 417.00 369.00 411.00 13,326 +29.00(+7.59%)
Nov 04, 2009 403.00 403.00 380.00 382.00 13,973 -16.00(-4.02%)
Nov 03, 2009 393.00 401.00 382.00 398.00 9,237 +6.00(+1.53%)
Nov 02, 2009 382.00 392.00 369.00 392.00 6,395 +8.00(+2.08%)
Oct 30, 2009 379.00 388.00 369.00 384.00 14,388 +2.00(+0.52%)
Oct 29, 2009 333.00 383.00 333.00 382.00 6,207 +53.00(+16.11%)
Oct 28, 2009 347.00 351.00 325.00 329.00 8,772 -21.00(-6.00%)
Oct 27, 2009 356.00 361.00 339.00 350.00 7,603 -5.00(-1.41%)
Oct 26, 2009 371.00 383.00 350.00 355.00 6,862 +2.00(+0.57%)
Oct 23, 2009 354.00 358.00 349.00 353.00 10,860 -33.00(-8.55%)
Oct 22, 2009 401.00 405.00 373.00 386.00 5,712 -15.00(-3.74%)
Oct 21, 2009 403.00 410.00 395.00 401.00 5,486 -4.00(-0.99%)
Oct 20, 2009 400.00 406.00 400.00 405.00 5,593 -1.00(-0.25%)
Oct 19, 2009 402.00 410.00 397.00 406.00 6,166 +7.00(+1.75%)
Oct 16, 2009 393.00 402.00 389.65 399.00 4,886 +4.00(+1.01%)
Oct 15, 2009 391.00 402.00 386.00 395.00 4,221 -1.00(-0.25%)
Oct 14, 2009 381.00 399.00 373.00 396.00 6,157 +20.00(+5.32%)
Oct 13, 2009 379.00 397.00 365.00 376.00 6,554 +5.00(+1.35%)
Oct 12, 2009 382.00 383.00 371.00 371.00 3,217 +4.00(+1.09%)
Oct 09, 2009 360.00 371.00 354.00 367.00 5,763 +9.00(+2.51%)
Oct 08, 2009 346.00 370.22 346.00 358.00 7,055 +15.00(+4.37%)
Oct 07, 2009 347.00 352.00 337.00 343.00 2,615 -5.00(-1.44%)
Oct 06, 2009 338.00 360.00 336.00 348.00 5,611 +12.00(+3.57%)
Oct 05, 2009 330.00 340.00 325.00 336.00 6,859 +9.00(+2.75%)
Oct 02, 2009 326.00 338.00 308.00 327.00 8,103 -6.00(-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.