Ashford Hospitality Trust Inc (NY: AHT )

4.480 USD -0.200 (-4.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 39.20 40.60 37.70 40.50 243,581 +1.00(+2.53%)
May 28, 2009 41.20 42.00 39.10 39.50 142,396 -1.60(-3.89%)
May 27, 2009 41.30 43.50 40.80 41.10 115,380 -0.60(-1.44%)
May 26, 2009 37.50 42.70 37.50 41.70 112,664 +3.40(+8.88%)
May 22, 2009 38.00 40.20 37.70 38.30 50,895 -0.10(-0.26%)
May 21, 2009 40.10 41.50 38.10 38.40 88,427 -2.20(-5.42%)
May 20, 2009 40.20 41.80 39.80 40.60 111,453 +0.70(+1.75%)
May 19, 2009 36.50 40.90 36.20 39.90 178,380 +3.80(+10.53%)
May 18, 2009 34.50 37.50 34.30 36.10 91,198 +1.80(+5.25%)
May 15, 2009 37.90 38.40 33.20 34.30 98,156 -2.90(-7.80%)
May 14, 2009 35.10 38.50 34.50 37.20 57,541 +2.20(+6.29%)
May 13, 2009 36.70 39.50 32.80 35.00 81,101 -2.50(-6.67%)
May 12, 2009 39.50 39.50 36.60 37.50 81,229 +0.00(+0.00%)
May 11, 2009 37.30 39.10 36.80 37.50 92,822 +0.00(+0.00%)
May 08, 2009 37.90 39.80 37.30 37.50 111,256 +0.80(+2.18%)
May 07, 2009 40.10 42.40 36.10 36.70 79,685 -3.30(-8.25%)
May 06, 2009 34.40 42.10 34.33 40.00 161,313 +6.40(+19.05%)
May 05, 2009 34.10 34.40 30.00 33.60 89,672 -0.40(-1.18%)
May 04, 2009 30.50 34.70 29.90 34.00 73,030 +4.10(+13.71%)
May 01, 2009 30.20 30.80 29.70 29.90 67,480 -0.30(-0.99%)
Apr 30, 2009 29.50 31.00 28.60 30.20 102,457 +0.70(+2.37%)
Apr 29, 2009 27.00 29.50 26.70 29.50 88,944 +2.70(+10.07%)
Apr 28, 2009 24.00 27.95 24.00 26.80 41,783 +2.00(+8.06%)
Apr 27, 2009 25.00 25.90 24.40 24.80 54,599 -1.10(-4.25%)
Apr 24, 2009 24.90 27.90 24.70 25.90 50,586 +1.40(+5.71%)
Apr 23, 2009 24.30 26.70 24.00 24.50 45,489 +0.60(+2.51%)
Apr 22, 2009 26.90 28.50 23.50 23.90 86,484 -3.50(-12.77%)
Apr 21, 2009 27.40 30.00 26.00 27.40 115,733 -0.10(-0.36%)
Apr 20, 2009 24.00 27.50 21.10 27.50 98,754 +2.80(+11.34%)
Apr 17, 2009 20.80 25.90 20.80 24.70 98,647 +3.20(+14.88%)
Apr 16, 2009 21.00 22.40 20.20 21.50 47,334 +1.00(+4.88%)
Apr 15, 2009 19.40 20.70 18.50 20.50 69,009 +0.90(+4.59%)
Apr 14, 2009 19.30 20.20 19.30 19.60 34,935 -0.20(-1.01%)
Apr 13, 2009 18.60 20.30 18.40 19.80 63,532 +0.80(+4.21%)
Apr 09, 2009 18.00 20.20 18.00 19.00 88,417 +1.40(+7.95%)
Apr 08, 2009 17.90 18.50 17.50 17.60 33,529 -0.20(-1.12%)
Apr 07, 2009 19.00 19.30 17.60 17.80 47,575 -1.90(-9.64%)
Apr 06, 2009 20.50 20.60 19.70 19.70 66,826 -1.10(-5.29%)
Apr 03, 2009 17.70 20.80 17.70 20.80 85,523 +3.00(+16.85%)
Apr 02, 2009 16.70 19.00 16.60 17.80 83,871 +1.60(+9.88%)
Apr 01, 2009 15.40 16.90 15.00 16.20 93,366 +0.80(+5.19%)
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%)
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.