Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 215.51 222.88 213.66 222.88 55,253 +8.17(+3.80%)
Jun 29, 2015 222.62 224.73 211.03 214.72 54,696 -8.17(-3.66%)
Jun 26, 2015 214.72 223.41 212.61 222.88 131,755 +0.00(+0.00%)
Jun 25, 2015 -96.78 -96.78 -93.05 -93.73 4,294,901,090 +0.00(+0.00%)
Jun 24, 2015 -95.31 -97.57 -95.09 -96.78 4,294,852,988 +0.00(+0.00%)
Jun 23, 2015 -96.10 -96.21 -94.86 -95.31 4,294,930,071 +0.00(+0.00%)
Jun 22, 2015 -96.33 -97.12 -95.88 -96.21 4,294,896,656 +0.00(+0.00%)
Jun 19, 2015 -94.86 -96.10 -93.28 -96.10 4,294,868,745 +0.00(+0.00%)
Jun 18, 2015 -93.39 -94.97 -93.05 -94.75 4,294,917,199 +0.00(+0.00%)
Jun 17, 2015 -92.26 -93.73 -91.92 -93.17 4,294,922,990 +0.00(+0.00%)
Jun 16, 2015 -88.31 -92.32 -88.31 -92.26 4,294,901,791 +0.00(+0.00%)
Jun 15, 2015 -92.04 -92.15 -87.74 -88.54 4,294,843,499 +0.00(+0.00%)
Jun 12, 2015 -94.97 -95.20 -91.58 -92.04 4,294,892,829 +0.00(+0.00%)
Jun 11, 2015 -95.76 -96.10 -94.41 -94.86 4,294,929,740 +0.00(+0.00%)
Jun 10, 2015 -94.18 -95.42 -93.39 -94.86 4,294,905,797 +0.00(+0.00%)
Jun 09, 2015 -94.41 -94.86 -93.62 -93.84 4,294,921,192 +0.00(+0.00%)
Jun 08, 2015 -95.31 -95.65 -94.41 -94.52 4,294,930,335 +0.00(+0.00%)
Jun 05, 2015 -96.89 -96.89 -95.09 -95.65 4,294,922,561 +0.00(+0.00%)
Jun 04, 2015 -96.89 -97.46 -96.44 -97.34 4,294,928,650 +0.00(+0.00%)
Jun 03, 2015 -97.34 -97.80 -96.21 -97.12 4,294,917,062 +0.00(+0.00%)
Jun 02, 2015 -97.68 -98.36 -96.78 -97.12 4,294,915,665 +0.00(+0.00%)
Jun 01, 2015 -97.91 -99.04 -97.12 -98.59 4,294,921,211 +0.00(+0.00%)
May 29, 2015 -98.25 -98.36 -96.55 -97.12 4,294,870,568 +0.00(+0.00%)
May 28, 2015 -99.15 -99.83 -97.80 -98.47 4,294,929,626 +0.00(+0.00%)
May 27, 2015 -97.68 -99.15 -96.67 -99.04 4,294,920,167 +0.00(+0.00%)
May 26, 2015 -98.70 -98.70 -96.78 -97.68 4,294,918,002 +0.00(+0.00%)
May 22, 2015 -98.92 -98.92 -98.92 -98.92 4,294,940,297 +0.00(+0.00%)
May 21, 2015 -100.39 -100.96 -98.81 -99.26 4,294,902,160 +0.00(+0.00%)
May 20, 2015 -101.75 -101.97 -100.39 -100.39 4,294,921,015 +0.00(+0.00%)
May 19, 2015 -102.54 -102.99 -101.18 -101.41 4,294,913,911 +0.00(+0.00%)
May 18, 2015 -105.59 -105.59 -101.97 -102.65 4,294,879,110 +0.00(+0.00%)
May 15, 2015 -102.99 -105.59 -102.43 -105.59 4,294,903,580 +0.00(+0.00%)
May 14, 2015 -102.54 -103.10 -101.64 -102.99 4,294,895,180 +0.00(+0.00%)
May 13, 2015 -101.30 -103.78 -101.18 -101.52 4,294,867,646 +0.00(+0.00%)
May 12, 2015 -99.72 -101.86 -97.72 -101.64 4,294,881,485 +0.00(+0.00%)
May 11, 2015 -100.73 -100.73 -98.81 -100.05 4,294,886,639 +0.00(+0.00%)
May 08, 2015 -100.62 -104.34 -100.00 -100.73 4,294,900,628 +0.00(+0.00%)
May 07, 2015 -99.04 -101.75 -98.81 -99.72 4,294,876,520 +0.00(+0.00%)
May 06, 2015 -100.28 -100.28 -98.02 -98.59 4,294,900,708 +0.00(+0.00%)
May 05, 2015 -99.72 -100.51 -96.10 -99.49 4,294,820,372 +0.00(+0.00%)
May 04, 2015 -99.72 -101.30 -99.26 -100.05 4,294,878,580 +0.00(+0.00%)
May 01, 2015 -101.75 -102.88 -99.04 -99.60 4,294,707,157 +0.00(+0.00%)
Apr 30, 2015 -103.22 -103.78 -100.62 -102.31 4,294,877,276 +0.00(+0.00%)
Apr 29, 2015 -104.68 -105.36 -103.44 -103.89 4,294,906,932 +0.00(+0.00%)
Apr 28, 2015 -106.49 -107.17 -105.47 -105.81 4,294,917,106 +0.00(+0.00%)
Apr 27, 2015 -107.96 -109.20 -106.60 -106.94 4,294,930,310 +0.00(+0.00%)
Apr 24, 2015 -107.51 -108.07 -106.72 -107.51 4,294,860,638 +0.00(+0.00%)
Apr 23, 2015 -106.72 -107.28 -106.38 -107.28 4,294,937,386 +0.00(+0.00%)
Apr 22, 2015 -108.41 -108.64 -106.83 -106.94 4,294,919,286 +0.00(+0.00%)
Apr 21, 2015 -109.99 -110.44 -108.30 -108.41 4,294,920,788 +0.00(+0.00%)
Apr 20, 2015 -107.28 -109.77 -106.94 -109.65 4,294,921,528 +0.00(+0.00%)
Apr 17, 2015 -108.07 -108.07 -106.32 -106.72 4,294,927,481 +0.00(+0.00%)
Apr 16, 2015 -107.62 -109.43 -106.49 -109.20 4,294,936,108 +0.00(+0.00%)
Apr 15, 2015 -108.19 -108.38 -106.83 -107.62 4,294,926,966 +0.00(+0.00%)
Apr 14, 2015 -108.30 -109.09 -107.39 -107.62 4,294,940,671 +0.00(+0.00%)
Apr 13, 2015 -107.85 -109.09 -107.51 -107.85 4,294,932,996 +0.00(+0.00%)
Apr 10, 2015 -108.30 -110.22 -108.19 -108.30 4,294,938,769 +0.00(+0.00%)
Apr 09, 2015 -109.88 -110.22 -107.06 -107.73 4,294,920,241 +0.00(+0.00%)
Apr 08, 2015 -110.67 -111.57 -110.22 -110.33 4,294,922,610 +0.00(+0.00%)
Apr 07, 2015 -112.70 -114.96 -110.33 -110.33 4,294,905,717 +0.00(+0.00%)
Apr 06, 2015 -111.46 -113.61 -110.44 -112.93 4,294,885,913 +0.00(+0.00%)
Apr 02, 2015 -108.86 -111.35 -111.35 -111.35 4,294,926,545 +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.