Ashford Hospitality Trust Inc (NY: AHT )

14.09 USD +0.39 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 117.80 118.90 117.00 117.60 95,190 +0.60(+0.51%)
Jun 28, 2007 119.20 119.60 116.90 117.00 90,220 -2.30(-1.93%)
Jun 27, 2007 117.80 119.90 116.10 119.30 108,250 +0.20(+0.17%)
Jun 26, 2007 119.20 119.70 117.60 119.10 111,880 +0.30(+0.25%)
Jun 25, 2007 120.50 120.50 118.50 118.80 134,480 -1.70(-1.41%)
Jun 22, 2007 120.00 120.60 117.50 120.50 240,550 +0.50(+0.42%)
Jun 21, 2007 115.90 120.30 114.50 120.00 161,720 +3.50(+3.00%)
Jun 20, 2007 117.10 117.10 115.60 116.50 102,310 -0.40(-0.34%)
Jun 19, 2007 114.80 116.90 114.30 116.90 164,560 +1.60(+1.39%)
Jun 18, 2007 116.60 117.10 113.50 115.30 86,790 -1.30(-1.11%)
Jun 15, 2007 120.20 120.20 116.10 116.60 175,200 -0.50(-0.43%)
Jun 14, 2007 119.00 119.50 116.60 117.10 75,280 -1.70(-1.43%)
Jun 13, 2007 116.70 119.10 116.00 118.80 120,590 +2.10(+1.80%)
Jun 12, 2007 119.70 119.70 116.30 116.70 86,710 -3.00(-2.51%)
Jun 11, 2007 119.20 120.30 118.20 119.70 57,700 -0.10(-0.08%)
Jun 08, 2007 118.60 120.40 117.80 119.80 68,040 +1.20(+1.01%)
Jun 07, 2007 120.10 120.70 117.10 118.60 103,140 -1.80(-1.50%)
Jun 06, 2007 120.50 121.00 120.00 120.40 57,350 -1.10(-0.91%)
Jun 05, 2007 122.90 123.80 120.00 121.50 124,030 -2.50(-2.02%)
Jun 04, 2007 123.70 124.10 123.20 124.00 45,426 +0.10(+0.08%)
Jun 01, 2007 124.20 125.50 122.60 123.90 88,770 -0.20(-0.16%)
May 31, 2007 123.40 124.50 122.00 124.10 173,720 +0.40(+0.32%)
May 30, 2007 119.80 124.30 118.60 123.70 141,870 +3.70(+3.08%)
May 29, 2007 118.60 120.10 118.60 120.00 71,110 +2.10(+1.78%)
May 25, 2007 120.00 120.50 117.40 117.90 80,060 -1.30(-1.09%)
May 24, 2007 120.00 120.60 117.50 119.20 221,720 -1.10(-0.91%)
May 23, 2007 119.90 123.00 118.50 120.30 156,170 +1.30(+1.09%)
May 22, 2007 116.90 119.90 116.40 119.00 65,970 +1.80(+1.54%)
May 21, 2007 117.00 118.80 116.50 117.20 112,700 +0.40(+0.34%)
May 18, 2007 117.60 118.40 115.50 116.80 104,720 -0.70(-0.60%)
May 17, 2007 121.10 122.10 117.50 117.50 116,310 -2.90(-2.41%)
May 16, 2007 121.10 121.20 119.80 120.40 88,610 -0.20(-0.17%)
May 15, 2007 123.60 123.60 120.20 120.60 108,940 -2.90(-2.35%)
May 14, 2007 121.30 123.70 121.20 123.50 185,510 +0.50(+0.41%)
May 11, 2007 120.90 123.40 119.60 123.00 104,183 +3.10(+2.59%)
May 10, 2007 119.80 120.70 119.10 119.90 85,440 -0.40(-0.33%)
May 09, 2007 119.90 121.40 119.50 120.30 42,650 +0.10(+0.08%)
May 08, 2007 119.90 120.20 115.90 120.20 72,650 +0.00(+0.00%)
May 07, 2007 121.50 122.00 120.10 120.20 70,010 -1.30(-1.07%)
May 04, 2007 122.20 123.90 120.90 121.50 125,060 -0.30(-0.25%)
May 03, 2007 120.90 122.10 118.60 121.80 120,160 +2.90(+2.44%)
May 02, 2007 117.80 119.40 117.50 118.90 82,870 +1.10(+0.93%)
May 01, 2007 120.00 120.00 116.70 117.80 137,462 -2.20(-1.83%)
Apr 30, 2007 122.30 123.50 119.60 120.00 507,837 -0.70(-0.58%)
Apr 27, 2007 118.90 120.90 118.10 120.70 159,230 +1.70(+1.43%)
Apr 26, 2007 118.10 119.00 117.20 119.00 118,970 +0.50(+0.42%)
Apr 25, 2007 118.00 118.80 117.50 118.50 114,450 +0.40(+0.34%)
Apr 24, 2007 118.40 119.60 117.80 118.10 144,487 -0.60(-0.51%)
Apr 23, 2007 117.70 119.00 115.30 118.70 191,450 +0.10(+0.08%)
Apr 20, 2007 119.30 119.40 118.00 118.60 200,690 -0.40(-0.34%)
Apr 19, 2007 117.50 119.30 117.30 119.00 1,105,710 -1.00(-0.83%)
Apr 18, 2007 122.30 122.40 120.00 120.00 135,090 -3.20(-2.60%)
Apr 17, 2007 125.20 125.40 122.70 123.20 49,680 -2.20(-1.75%)
Apr 16, 2007 123.00 125.50 122.90 125.40 41,510 +2.60(+2.12%)
Apr 13, 2007 122.50 123.40 120.70 122.80 50,590 +0.00(+0.00%)
Apr 12, 2007 123.60 125.00 122.10 122.80 86,470 -1.40(-1.13%)
Apr 11, 2007 121.00 124.40 120.10 124.20 103,840 +3.40(+2.81%)
Apr 10, 2007 120.30 121.00 120.30 120.80 50,700 +0.30(+0.25%)
Apr 09, 2007 121.60 122.40 120.00 120.50 31,500 -1.30(-1.07%)
Apr 05, 2007 123.90 124.60 121.60 121.80 27,790 -2.00(-1.62%)
Apr 04, 2007 123.30 123.80 122.40 123.80 41,660 +0.50(+0.41%)
Apr 03, 2007 121.50 124.30 121.50 123.30 46,210 +2.50(+2.07%)
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.