Ashford Hospitality Trust Inc (NY: AHT )

2.415 USD -0.135 (-5.29%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 99.30 102.10 99.30 101.90 5,520 +2.70(+2.72%)
Mar 30, 2004 99.30 99.30 98.50 99.20 2,210 -0.10(-0.10%)
Mar 29, 2004 98.40 99.50 97.80 99.30 2,040 +0.30(+0.30%)
Mar 26, 2004 99.30 99.60 98.60 99.00 6,330 -0.30(-0.30%)
Mar 25, 2004 101.00 101.00 98.10 99.30 8,290 -2.20(-2.17%)
Mar 24, 2004 101.50 101.90 100.60 101.50 2,520 +0.00(+0.00%)
Mar 23, 2004 101.70 102.40 100.50 101.50 6,700 -0.30(-0.29%)
Mar 22, 2004 101.90 102.00 100.50 101.80 920 -0.20(-0.20%)
Mar 19, 2004 101.90 102.00 100.50 102.00 15,190 +0.10(+0.10%)
Mar 18, 2004 101.20 103.00 100.50 101.90 1,360 +1.10(+1.09%)
Mar 17, 2004 101.40 101.40 99.70 100.80 22,220 -0.60(-0.59%)
Mar 16, 2004 104.10 104.10 100.00 101.40 4,170 -2.70(-2.59%)
Mar 15, 2004 103.50 105.00 103.50 104.10 1,470 +1.30(+1.26%)
Mar 12, 2004 103.40 103.50 102.50 102.80 1,690 -0.50(-0.48%)
Mar 11, 2004 103.10 103.80 102.20 103.30 1,630 +0.20(+0.19%)
Mar 10, 2004 103.70 104.00 102.60 103.10 1,550 -0.70(-0.67%)
Mar 09, 2004 104.00 104.00 103.50 103.80 1,690 -0.20(-0.19%)
Mar 08, 2004 104.50 105.20 103.30 104.00 1,290 -0.50(-0.48%)
Mar 05, 2004 103.90 104.80 103.00 104.50 4,560 +0.70(+0.67%)
Mar 04, 2004 103.10 104.40 102.00 103.80 1,590 +0.80(+0.78%)
Mar 03, 2004 103.50 104.50 103.00 103.00 2,290 -1.00(-0.96%)
Mar 02, 2004 101.50 104.10 101.50 104.00 9,310 +2.10(+2.06%)
Mar 01, 2004 99.90 103.00 99.90 101.90 4,770 +2.90(+2.93%)
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%)
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.