Ashford Hospitality Trust Inc (NY: AHT )

2.460 USD -0.110 (-4.28%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 95.80 97.10 95.54 96.20 43,810 +0.00(+0.00%)
Mar 30, 2015 96.80 96.80 95.20 96.20 54,405 -0.10(-0.10%)
Mar 27, 2015 95.60 95.60 95.30 96.30 37,702 -0.50(-0.52%)
Mar 26, 2015 96.00 97.30 95.30 96.80 55,798 +0.20(+0.21%)
Mar 25, 2015 101.30 101.30 95.80 96.60 84,215 -4.50(-4.45%)
Mar 24, 2015 101.60 101.80 100.30 101.10 44,740 -0.70(-0.69%)
Mar 23, 2015 101.60 103.20 101.60 101.80 57,990 +0.20(+0.20%)
Mar 20, 2015 99.30 101.80 99.30 101.60 83,070 +2.70(+2.73%)
Mar 19, 2015 97.90 99.30 97.90 98.90 34,517 +0.50(+0.51%)
Mar 18, 2015 98.00 98.50 96.10 98.40 86,192 +0.30(+0.31%)
Mar 17, 2015 98.00 98.30 97.10 98.10 47,467 -0.20(-0.20%)
Mar 16, 2015 99.40 100.00 98.10 98.30 61,826 -0.20(-0.20%)
Mar 13, 2015 99.60 100.20 97.50 98.50 66,054 -1.00(-1.01%)
Mar 12, 2015 97.20 99.60 96.90 99.50 61,814 +2.90(+3.00%)
Mar 11, 2015 96.80 97.00 95.70 96.60 63,187 -0.40(-0.41%)
Mar 10, 2015 98.60 99.00 96.50 97.00 118,180 -2.00(-2.02%)
Mar 09, 2015 100.10 101.00 98.40 99.00 100,922 -0.60(-0.60%)
Mar 06, 2015 101.90 101.90 99.00 99.60 115,140 -3.20(-3.11%)
Mar 05, 2015 103.70 104.05 102.20 102.80 60,703 -0.40(-0.39%)
Mar 04, 2015 103.60 104.20 102.40 103.20 73,353 -1.00(-0.96%)
Mar 03, 2015 102.40 104.20 101.20 104.20 85,666 +0.50(+0.48%)
Mar 02, 2015 103.20 106.10 102.70 103.70 147,878 -2.80(-2.63%)
Feb 27, 2015 108.20 108.40 104.80 106.50 213,047 +0.50(+0.47%)
Feb 26, 2015 105.30 106.40 104.00 106.00 70,133 +0.40(+0.38%)
Feb 25, 2015 105.20 107.30 105.00 105.60 64,444 +0.60(+0.57%)
Feb 24, 2015 105.50 105.60 104.50 105.00 58,431 -0.80(-0.76%)
Feb 23, 2015 105.90 106.70 105.10 105.80 49,719 +0.10(+0.09%)
Feb 20, 2015 105.30 106.40 104.95 105.70 42,134 +0.00(+0.00%)
Feb 19, 2015 107.20 107.20 105.00 105.70 48,819 -1.80(-1.67%)
Feb 18, 2015 106.00 107.50 105.50 107.50 43,153 +1.00(+0.94%)
Feb 17, 2015 105.60 107.90 105.60 106.50 67,042 +0.20(+0.19%)
Feb 13, 2015 106.60 106.30 106.30 106.30 38,630 -0.40(-0.37%)
Feb 12, 2015 106.20 107.30 105.40 106.70 55,732 +1.30(+1.23%)
Feb 11, 2015 105.10 106.40 104.00 105.40 53,313 +0.00(+0.00%)
Feb 10, 2015 103.90 105.70 102.90 105.40 109,663 +1.80(+1.74%)
Feb 09, 2015 105.10 105.85 103.40 103.60 79,622 -1.50(-1.43%)
Feb 06, 2015 108.60 108.80 104.80 105.10 107,971 -3.20(-2.95%)
Feb 05, 2015 106.60 108.70 106.00 108.30 82,308 +2.40(+2.27%)
Feb 04, 2015 105.10 107.70 104.80 105.90 71,300 +0.10(+0.09%)
Feb 03, 2015 103.10 105.90 102.90 105.80 104,479 +2.70(+2.62%)
Feb 02, 2015 105.70 106.60 102.00 103.10 132,490 -2.10(-2.00%)
Jan 30, 2015 104.80 106.60 104.50 105.20 510,930 -4.30(-3.93%)
Jan 29, 2015 108.30 109.60 107.30 109.50 113,793 +1.20(+1.11%)
Jan 28, 2015 110.30 110.50 108.10 108.30 69,838 -1.40(-1.28%)
Jan 27, 2015 108.70 110.00 108.70 109.70 48,306 -0.40(-0.36%)
Jan 26, 2015 108.50 110.30 107.80 110.10 99,912 +1.80(+1.66%)
Jan 23, 2015 107.80 108.66 106.80 108.30 77,865 +0.60(+0.56%)
Jan 22, 2015 105.90 107.90 104.70 107.70 70,323 +2.70(+2.57%)
Jan 21, 2015 104.80 107.40 103.80 105.00 64,595 +1.30(+1.25%)
Jan 20, 2015 106.00 106.60 102.80 103.70 77,724 -2.20(-2.08%)
Jan 16, 2015 105.30 106.40 104.80 105.90 65,815 -0.50(-0.47%)
Jan 15, 2015 105.00 106.90 104.30 106.40 87,465 +1.90(+1.82%)
Jan 14, 2015 103.10 104.80 102.70 104.50 39,660 +0.60(+0.58%)
Jan 13, 2015 104.20 104.50 103.00 103.90 55,009 +0.50(+0.48%)
Jan 12, 2015 103.00 103.90 101.80 103.40 47,840 +0.40(+0.39%)
Jan 09, 2015 105.40 105.60 102.90 103.00 40,899 -2.60(-2.46%)
Jan 08, 2015 104.50 105.60 102.90 105.60 46,817 +1.20(+1.15%)
Jan 07, 2015 104.50 104.70 102.00 104.40 67,305 +0.80(+0.77%)
Jan 06, 2015 105.20 105.90 102.80 103.60 38,742 -1.40(-1.33%)
Jan 05, 2015 104.70 105.60 103.85 105.00 61,044 -0.20(-0.19%)
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.