Ashford Hospitality Trust Inc (NY: AHT )

5.040 USD -0.380 (-7.01%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.10 17.90 15.20 15.40 161,062 -1.50(-8.88%)
Mar 30, 2009 16.00 17.90 15.00 16.90 61,050 -1.00(-5.59%)
Mar 26, 2009 15.20 17.90 15.20 17.90 83,993 +3.10(+20.95%)
Mar 25, 2009 14.60 16.20 13.80 14.80 54,262 +0.70(+4.96%)
Mar 24, 2009 15.60 16.00 14.10 14.10 66,736 -1.80(-11.32%)
Mar 23, 2009 15.10 16.00 14.90 15.90 74,893 +0.80(+5.30%)
Mar 20, 2009 14.70 15.10 13.90 15.10 93,056 +0.60(+4.14%)
Mar 19, 2009 15.60 16.20 14.30 14.50 87,180 -0.80(-5.23%)
Mar 18, 2009 14.00 15.60 14.00 15.30 63,996 +0.70(+4.79%)
Mar 17, 2009 12.40 14.60 12.40 14.60 72,338 +2.30(+18.70%)
Mar 16, 2009 12.80 13.10 12.00 12.30 55,566 -0.30(-2.38%)
Mar 13, 2009 12.20 13.20 11.60 12.60 0 +0.50(+4.13%)
Mar 12, 2009 9.800 14.00 9.800 12.10 77,512 +2.20(+22.22%)
Mar 11, 2009 10.90 10.90 9.800 9.900 58,597 -0.80(-7.48%)
Mar 10, 2009 9.400 10.80 9.400 10.70 88,875 +1.60(+17.58%)
Mar 09, 2009 9.500 9.901 9.000 9.100 59,424 -0.60(-6.19%)
Mar 06, 2009 9.100 10.20 9.100 9.700 0 +0.10(+1.04%)
Mar 05, 2009 9.900 10.10 9.200 9.600 55,776 -0.70(-6.80%)
Mar 04, 2009 9.800 10.90 9.500 10.30 73,439 +0.30(+3.00%)
Mar 02, 2009 10.00 11.20 9.700 10.00 74,640 +0.00(+0.00%)
Feb 27, 2009 11.00 11.40 9.900 10.00 0 -0.90(-8.26%)
Feb 26, 2009 12.60 14.90 10.80 10.90 64,471 -1.50(-12.10%)
Feb 25, 2009 12.30 13.20 11.20 12.40 82,937 +0.40(+3.33%)
Feb 24, 2009 10.50 12.00 9.500 12.00 134,019 +2.00(+20.00%)
Feb 23, 2009 10.70 11.00 10.00 10.00 77,941 -0.70(-6.54%)
Feb 20, 2009 12.20 12.30 10.10 10.70 98,542 -1.80(-14.40%)
Feb 19, 2009 13.30 13.90 12.50 12.50 49,063 -0.60(-4.58%)
Feb 18, 2009 13.00 13.60 12.60 13.10 58,951 +0.00(+0.00%)
Feb 17, 2009 13.80 14.30 13.10 13.10 50,020 -1.40(-9.66%)
Feb 13, 2009 14.20 15.00 13.80 14.50 48,951 +0.30(+2.11%)
Feb 12, 2009 14.00 14.20 13.80 14.20 46,632 -0.10(-0.70%)
Feb 11, 2009 13.70 14.50 13.70 14.30 64,500 +0.60(+4.38%)
Feb 10, 2009 14.90 15.40 13.70 13.70 70,841 -1.30(-8.67%)
Feb 09, 2009 14.20 15.80 13.90 15.00 397,036 +0.60(+4.17%)
Feb 06, 2009 14.10 14.70 14.00 14.40 46,319 +0.20(+1.41%)
Feb 05, 2009 14.30 15.01 13.60 14.20 64,482 -0.20(-1.39%)
Feb 04, 2009 14.90 15.30 14.10 14.40 101,614 -0.50(-3.36%)
Feb 03, 2009 14.70 15.70 14.60 14.90 82,642 +0.20(+1.36%)
Feb 02, 2009 13.40 14.90 13.40 14.70 86,909 +0.50(+3.52%)
Jan 30, 2009 14.10 14.90 13.60 14.20 0 +0.00(+0.00%)
Jan 29, 2009 14.80 14.90 14.00 14.20 69,028 -0.90(-5.96%)
Jan 28, 2009 15.20 15.50 15.00 15.10 54,823 +0.30(+2.03%)
Jan 27, 2009 14.20 15.40 14.20 14.80 71,582 -0.30(-1.99%)
Jan 26, 2009 14.50 17.00 14.50 15.10 149,217 +0.10(+0.67%)
Jan 23, 2009 13.60 15.60 13.60 15.00 98,249 +0.80(+5.63%)
Jan 22, 2009 13.90 14.50 13.60 14.20 49,937 -0.10(-0.70%)
Jan 21, 2009 13.70 14.70 13.20 14.30 106,224 +1.30(+10.00%)
Jan 20, 2009 12.90 14.80 12.20 13.00 80,806 -0.10(-0.76%)
Jan 16, 2009 13.00 13.60 12.70 13.10 37,376 +0.10(+0.77%)
Jan 15, 2009 13.00 13.10 11.90 13.00 67,243 +0.00(+0.00%)
Jan 14, 2009 13.10 13.30 12.50 13.00 46,725 -0.40(-2.99%)
Jan 13, 2009 13.00 13.40 12.50 13.40 90,327 +0.50(+3.88%)
Jan 12, 2009 13.10 14.50 12.90 12.90 78,742 -0.10(-0.77%)
Jan 09, 2009 16.40 16.40 12.80 13.00 120,346 -2.80(-17.72%)
Jan 08, 2009 16.30 16.50 15.70 15.80 75,184 -0.60(-3.66%)
Jan 07, 2009 15.10 16.70 14.50 16.40 152,240 +1.00(+6.49%)
Jan 06, 2009 13.50 16.10 13.40 15.40 132,696 +2.10(+15.79%)
Jan 05, 2009 13.50 13.80 12.00 13.30 72,378 -0.20(-1.48%)
Jan 02, 2009 11.50 13.90 11.50 13.50 0 +2.00(+17.39%)
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.