Ashford Hospitality Trust Inc (NY: AHT )

14.04 USD +0.05 (+0.36%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 99.80 99.80 98.80 99.00 2,020 -0.60(-0.60%)
Feb 26, 2004 99.00 99.70 98.80 99.60 8,090 +1.00(+1.01%)
Feb 25, 2004 98.50 98.60 97.50 98.60 65,650 +0.60(+0.61%)
Feb 24, 2004 99.00 100.50 97.50 98.00 39,050 -1.00(-1.01%)
Feb 23, 2004 98.50 99.00 98.00 99.00 27,790 +1.20(+1.23%)
Feb 20, 2004 98.50 98.80 97.00 97.80 22,070 -1.20(-1.21%)
Feb 19, 2004 99.50 99.50 98.00 99.00 2,710 +0.00(+0.00%)
Feb 18, 2004 99.00 99.50 98.60 99.00 1,300 -0.10(-0.10%)
Feb 17, 2004 99.00 99.80 98.60 99.10 940 -0.10(-0.10%)
Feb 13, 2004 99.50 99.50 98.70 99.20 10,960 -0.30(-0.30%)
Feb 12, 2004 99.00 99.50 99.00 99.50 8,270 +0.80(+0.81%)
Feb 11, 2004 97.00 99.50 97.00 98.70 27,920 +2.50(+2.60%)
Feb 10, 2004 96.90 98.50 95.80 96.20 5,340 -1.70(-1.74%)
Feb 09, 2004 99.00 99.00 97.80 97.90 1,250 -1.60(-1.61%)
Feb 06, 2004 98.00 99.50 97.90 99.50 2,100 +1.00(+1.02%)
Feb 05, 2004 99.00 99.30 98.00 98.50 1,520 -1.00(-1.01%)
Feb 04, 2004 98.00 99.50 97.50 99.50 1,940 +1.00(+1.02%)
Feb 03, 2004 99.00 100.50 97.70 98.50 6,150 -0.50(-0.51%)
Feb 02, 2004 95.60 101.20 95.60 99.00 8,450 +3.50(+3.66%)
Jan 30, 2004 93.80 95.50 93.60 95.50 3,670 +1.70(+1.81%)
Jan 29, 2004 94.00 94.40 93.00 93.80 4,160 +0.00(+0.00%)
Jan 28, 2004 91.80 94.00 91.50 93.80 5,640 +1.80(+1.96%)
Jan 27, 2004 91.10 93.00 91.00 92.00 4,360 +1.00(+1.10%)
Jan 26, 2004 92.50 92.80 91.00 91.00 3,450 -1.00(-1.09%)
Jan 23, 2004 92.00 93.00 91.10 92.00 4,540 +0.50(+0.55%)
Jan 22, 2004 93.00 93.00 91.50 91.50 3,390 -1.30(-1.40%)
Jan 21, 2004 93.00 93.00 91.60 92.80 3,720 -0.20(-0.22%)
Jan 20, 2004 93.50 94.00 92.70 93.00 8,870 -0.90(-0.96%)
Jan 16, 2004 94.00 94.00 93.50 93.90 3,450 -0.10(-0.11%)
Jan 15, 2004 94.00 94.00 93.60 94.00 6,830 +0.10(+0.11%)
Jan 14, 2004 93.50 94.00 93.50 93.90 5,140 +0.40(+0.43%)
Jan 13, 2004 93.50 93.80 92.50 93.50 23,290 +0.00(+0.00%)
Jan 12, 2004 94.00 94.00 93.30 93.50 9,770 -0.20(-0.21%)
Jan 09, 2004 93.00 93.80 92.60 93.70 2,390 -0.20(-0.21%)
Jan 08, 2004 93.00 93.90 93.00 93.90 960 +1.40(+1.51%)
Jan 07, 2004 94.50 95.00 93.50 92.50 4,840 -1.70(-1.80%)
Jan 06, 2004 93.80 94.50 93.60 94.20 3,320 +0.20(+0.21%)
Jan 05, 2004 94.00 94.00 93.30 94.00 10,780 +0.10(+0.11%)
Jan 02, 2004 94.00 94.00 93.80 93.90 3,270 +0.00(+0.00%)
Dec 31, 2003 94.00 94.50 93.50 93.90 13,740 -0.10(-0.11%)
Dec 30, 2003 92.80 95.00 92.50 94.00 11,340 +2.00(+2.17%)
Dec 29, 2003 92.00 92.20 92.00 92.00 5,540 +0.00(+0.00%)
Dec 26, 2003 92.00 92.00 91.70 92.00 3,610 +0.50(+0.55%)
Dec 24, 2003 91.10 91.50 90.20 91.50 7,810 +0.40(+0.44%)
Dec 23, 2003 91.00 91.40 91.00 91.10 23,820 +0.60(+0.66%)
Dec 22, 2003 93.00 93.00 90.50 90.50 19,830 -2.40(-2.58%)
Dec 19, 2003 95.00 95.00 92.80 92.90 5,660 -1.90(-2.00%)
Dec 18, 2003 95.00 95.00 94.60 94.80 2,640 -0.20(-0.21%)
Dec 17, 2003 97.00 97.20 94.60 95.00 17,600 -1.70(-1.76%)
Dec 16, 2003 97.10 97.70 96.60 96.70 20,340 -0.40(-0.41%)
Dec 15, 2003 97.10 97.20 96.20 97.10 8,660 +0.40(+0.41%)
Dec 12, 2003 93.50 96.70 93.50 96.70 11,080 +3.40(+3.64%)
Dec 11, 2003 93.60 93.60 92.90 93.30 4,440 -0.20(-0.21%)
Dec 10, 2003 94.00 94.00 92.90 93.50 31,530 -1.70(-1.79%)
Dec 09, 2003 96.50 96.50 95.00 95.20 12,020 -1.10(-1.14%)
Dec 08, 2003 95.20 96.40 95.20 96.30 4,860 +0.70(+0.73%)
Dec 05, 2003 95.25 96.00 95.25 95.60 1,220 -0.40(-0.42%)
Dec 04, 2003 95.30 96.40 95.10 96.00 3,420 -0.30(-0.31%)
Dec 03, 2003 97.00 97.00 96.30 96.30 1,520 -0.20(-0.21%)
Dec 02, 2003 96.80 98.00 96.50 96.50 8,790 -0.30(-0.31%)
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.