Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 280.49 288.78 275.20 280.49 34,053 +3.88(+1.40%)
May 27, 2010 258.97 278.38 258.97 276.61 42,312 +25.76(+10.27%)
May 26, 2010 250.86 261.44 239.92 250.86 47 +14.82(+6.28%)
May 25, 2010 244.50 248.74 230.04 236.04 45,133 -17.64(-6.95%)
May 24, 2010 261.79 264.62 251.91 253.68 19,842 -7.76(-2.97%)
May 21, 2010 253.68 276.26 246.97 261.44 40,597 +1.06(+0.41%)
May 20, 2010 255.80 270.97 255.79 260.38 27,154 -16.23(-5.87%)
May 19, 2010 285.43 294.25 269.20 276.61 18,810 -11.29(-3.92%)
May 18, 2010 297.78 305.54 284.73 287.90 20,125 -6.35(-2.16%)
May 17, 2010 295.31 300.60 280.85 294.25 19,739 +2.12(+0.72%)
May 14, 2010 292.14 305.54 282.61 292.14 23,272 -14.47(-4.72%)
May 13, 2010 298.84 307.31 298.49 306.60 13,542 +6.00(+2.00%)
May 12, 2010 296.72 303.78 296.02 300.60 14,801 +4.59(+1.55%)
May 11, 2010 296.02 301.66 294.25 296.02 14 -3.18(-1.06%)
May 10, 2010 296.72 299.90 295.31 299.19 28,736 +35.99(+13.67%)
May 07, 2010 268.85 282.26 255.79 263.20 44,572 +16.58(+6.72%)
May 06, 2010 293.90 298.13 211.69 246.62 44,605 -56.80(-18.72%)
May 05, 2010 309.42 317.49 302.72 303.43 28,651 -21.17(-6.52%)
May 04, 2010 333.77 336.24 322.48 324.60 16,246 -15.17(-4.47%)
May 03, 2010 328.83 341.18 325.65 339.77 17,379 +11.64(+3.55%)
Apr 30, 2010 328.83 340.82 327.06 328.12 26,351 -2.47(-0.75%)
Apr 29, 2010 327.42 332.00 321.07 330.59 20,099 +5.65(+1.74%)
Apr 28, 2010 323.54 332.71 320.36 324.95 11,651 +3.17(+0.99%)
Apr 27, 2010 331.30 333.77 319.30 321.77 19,167 -10.58(-3.18%)
Apr 26, 2010 324.95 336.94 323.18 332.36 16,631 +6.35(+1.95%)
Apr 23, 2010 320.36 326.01 316.48 326.01 14,241 +6.70(+2.10%)
Apr 22, 2010 315.42 319.66 311.54 319.30 12,423 +1.06(+0.33%)
Apr 21, 2010 311.54 320.71 311.19 318.25 14,602 +8.12(+2.62%)
Apr 20, 2010 306.25 311.54 302.72 310.13 9,547 +6.00(+1.97%)
Apr 19, 2010 301.66 309.42 298.49 304.13 15,111 +0.00(+0.00%)
Apr 16, 2010 308.72 311.54 300.25 304.13 20,184 -4.94(-1.60%)
Apr 15, 2010 304.49 314.01 303.43 309.07 13,941 +4.94(+1.62%)
Apr 14, 2010 291.08 304.84 290.02 304.13 17,966 +14.82(+5.12%)
Apr 13, 2010 284.02 291.08 280.49 289.31 11,792 +5.29(+1.86%)
Apr 12, 2010 282.26 285.79 278.73 284.02 10,088 +2.12(+0.75%)
Apr 09, 2010 281.90 282.26 278.38 281.90 7,862 +1.06(+0.38%)
Apr 08, 2010 275.20 282.96 273.79 280.85 18,712 +2.12(+0.76%)
Apr 07, 2010 276.96 283.67 274.85 278.73 22,779 +1.76(+0.64%)
Apr 06, 2010 261.44 278.38 259.68 276.96 27,873 +15.52(+5.94%)
Apr 05, 2010 255.79 264.26 254.38 261.44 10,241 +7.41(+2.92%)
Apr 01, 2010 254.03 254.03 254.03 254.03 17,136 +1.06(+0.42%)
Mar 31, 2010 252.62 261.79 246.97 252.97 38,989 -0.35(-0.14%)
Mar 30, 2010 249.09 254.74 246.62 253.33 21,318 +6.00(+2.43%)
Mar 29, 2010 229.69 248.03 229.69 247.33 26,002 +17.99(+7.85%)
Mar 26, 2010 242.74 244.50 227.57 229.33 18,781 -11.29(-4.69%)
Mar 25, 2010 246.62 251.21 239.57 240.62 20,354 -3.18(-1.30%)
Mar 24, 2010 222.98 252.27 221.57 243.80 35,404 +18.35(+8.14%)
Mar 23, 2010 218.04 227.92 217.34 225.45 20,358 +6.70(+3.06%)
Mar 22, 2010 212.40 220.16 209.93 218.75 18,597 +3.17(+1.47%)
Mar 19, 2010 219.81 220.51 213.10 215.57 28,235 -3.17(-1.45%)
Mar 18, 2010 213.46 220.16 212.75 218.75 15,542 +4.94(+2.31%)
Mar 17, 2010 210.63 216.98 209.58 213.81 17,842 +4.23(+2.02%)
Mar 16, 2010 207.81 209.93 202.85 209.58 22,650 +2.47(+1.19%)
Mar 15, 2010 207.46 208.87 204.99 207.11 12,930 -1.41(-0.68%)
Mar 12, 2010 207.11 211.34 206.05 208.52 15,498 +3.88(+1.90%)
Mar 11, 2010 200.05 209.58 197.58 204.64 23,091 +3.53(+1.75%)
Mar 10, 2010 197.58 204.64 196.87 201.11 9,210 +2.82(+1.42%)
Mar 09, 2010 199.34 203.58 196.17 198.29 8,082 -2.82(-1.40%)
Mar 08, 2010 201.46 205.69 200.40 201.11 10,683 +1.76(+0.88%)
Mar 05, 2010 192.29 199.70 190.52 199.34 15,550 +8.11(+4.24%)
Mar 04, 2010 191.58 195.11 189.82 191.23 9,173 -0.35(-0.18%)
Mar 03, 2010 195.46 197.58 189.11 191.58 13,535 -2.82(-1.45%)
Mar 02, 2010 194.40 202.17 191.94 194.40 20,247 +0.00(+0.00%)
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.