Ashford Hospitality Trust Inc (NY: AHT )

5.647 USD -0.433 (-7.12%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 81.20 82.30 80.90 82.10 36,180 +1.10(+1.36%)
Nov 27, 2013 81.90 82.00 79.50 81.00 133,141 -1.20(-1.46%)
Nov 26, 2013 83.20 83.35 81.50 82.20 63,131 -1.20(-1.44%)
Nov 25, 2013 82.80 84.00 82.30 83.40 75,786 +1.10(+1.34%)
Nov 22, 2013 85.40 85.40 81.10 82.30 157,293 -2.80(-3.29%)
Nov 21, 2013 85.10 86.10 84.30 85.10 128,697 +0.30(+0.35%)
Nov 20, 2013 87.60 89.80 84.80 84.80 131,630 -44.40(-34.37%)
Nov 19, 2013 130.50 132.40 127.70 129.20 151,790 -0.50(-0.39%)
Nov 18, 2013 127.50 132.80 127.40 129.70 150,464 +2.70(+2.13%)
Nov 15, 2013 129.50 130.60 126.30 127.00 117,883 -2.30(-1.78%)
Nov 14, 2013 126.90 130.40 126.00 129.30 107,421 +3.60(+2.86%)
Nov 12, 2013 122.60 125.80 122.40 125.70 122,558 +3.10(+2.53%)
Nov 11, 2013 122.50 125.90 121.80 122.60 69,536 +0.20(+0.16%)
Nov 08, 2013 122.30 122.70 120.00 122.40 53,063 -0.30(-0.24%)
Nov 07, 2013 125.40 126.00 120.30 122.70 94,133 -2.80(-2.23%)
Nov 06, 2013 128.70 128.70 123.90 125.50 53,657 -1.80(-1.41%)
Nov 05, 2013 129.00 130.10 126.60 127.30 45,900 -2.60(-2.00%)
Nov 04, 2013 129.50 130.50 128.80 129.90 58,651 +0.80(+0.62%)
Nov 01, 2013 130.40 131.80 127.65 129.10 64,145 -1.50(-1.15%)
Oct 31, 2013 128.40 131.10 126.30 130.60 49,065 +2.40(+1.87%)
Oct 30, 2013 128.00 129.40 126.80 128.20 93,453 +0.70(+0.55%)
Oct 29, 2013 129.90 130.90 127.50 127.50 64,148 -2.10(-1.62%)
Oct 28, 2013 130.90 130.90 129.00 129.60 39,702 -1.30(-0.99%)
Oct 25, 2013 134.40 134.40 128.20 130.90 64,320 -3.60(-2.68%)
Oct 24, 2013 134.80 135.80 133.80 134.50 48,377 +0.20(+0.15%)
Oct 23, 2013 134.30 135.70 134.00 134.30 46,945 -1.00(-0.74%)
Oct 22, 2013 133.20 135.83 133.00 135.30 37,120 +2.30(+1.73%)
Oct 21, 2013 136.00 136.00 132.35 133.00 41,732 -3.40(-2.49%)
Oct 18, 2013 136.10 137.00 134.80 136.40 30,546 +1.40(+1.04%)
Oct 17, 2013 131.10 135.00 130.40 135.00 30,329 +2.90(+2.20%)
Oct 16, 2013 132.40 133.40 131.00 132.10 41,045 +0.60(+0.46%)
Oct 15, 2013 132.40 132.70 131.00 131.50 47,590 -1.20(-0.90%)
Oct 14, 2013 128.20 132.70 127.30 132.70 62,924 +4.20(+3.27%)
Oct 11, 2013 124.40 128.60 123.30 128.50 36,209 +3.80(+3.05%)
Oct 10, 2013 122.90 125.30 122.40 124.70 32,492 +2.80(+2.30%)
Oct 09, 2013 121.10 123.85 120.55 121.90 35,009 +1.00(+0.83%)
Oct 08, 2013 124.40 124.70 120.60 120.90 37,477 -3.90(-3.12%)
Oct 07, 2013 123.30 125.40 123.10 124.80 22,545 +0.60(+0.48%)
Oct 04, 2013 124.40 125.50 123.30 124.20 35,753 -0.40(-0.32%)
Oct 03, 2013 125.70 126.80 123.51 124.60 39,756 -1.60(-1.27%)
Oct 02, 2013 125.30 127.10 124.80 126.20 33,683 +0.30(+0.24%)
Oct 01, 2013 123.70 129.50 123.70 125.90 64,841 +1.50(+1.21%)
Sep 27, 2013 123.30 125.00 123.30 124.40 97,817 -0.10(-0.08%)
Sep 26, 2013 123.30 125.40 122.30 124.50 92,560 +0.10(+0.08%)
Sep 25, 2013 124.70 124.80 123.40 124.40 31,900 -0.40(-0.32%)
Sep 24, 2013 124.90 126.46 123.80 124.80 39,545 -0.30(-0.24%)
Sep 23, 2013 125.00 126.20 122.80 125.10 48,145 -0.20(-0.16%)
Sep 20, 2013 126.10 126.40 124.50 125.30 107,282 -0.30(-0.24%)
Sep 19, 2013 126.00 127.70 124.30 125.60 35,910 +0.00(+0.00%)
Sep 18, 2013 121.90 125.80 121.00 125.60 52,002 +3.50(+2.87%)
Sep 17, 2013 121.70 123.20 121.20 122.10 24,938 +0.30(+0.25%)
Sep 16, 2013 123.30 123.00 121.00 121.80 34,703 -1.20(-0.98%)
Sep 13, 2013 122.70 123.20 121.40 123.00 25,812 +0.80(+0.65%)
Sep 12, 2013 123.80 124.50 121.80 122.20 25,145 -1.70(-1.37%)
Sep 11, 2013 122.40 124.00 120.50 123.90 31,425 +1.50(+1.23%)
Sep 10, 2013 121.00 122.80 120.50 122.40 56,291 +2.20(+1.83%)
Sep 09, 2013 117.70 120.40 117.60 120.20 59,749 +3.00(+2.56%)
Sep 06, 2013 117.50 118.10 115.50 117.20 47,410 +0.70(+0.60%)
Sep 05, 2013 118.60 118.90 116.40 116.50 37,283 -1.80(-1.52%)
Sep 04, 2013 117.60 118.90 116.70 118.30 120,030 +3.10(+2.69%)
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.