Ashford Hospitality Trust Inc (NY: AHT )

15.50 USD +0.52 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 117.30 118.00 114.00 115.30 53,025 -2.30(-1.96%)
Aug 29, 2013 116.60 118.80 116.60 117.60 43,447 +0.60(+0.51%)
Aug 28, 2013 116.10 117.20 115.40 117.00 25,808 +0.70(+0.60%)
Aug 27, 2013 117.60 119.40 116.00 116.30 38,163 -2.60(-2.19%)
Aug 26, 2013 121.30 121.60 117.90 118.90 44,649 -2.30(-1.90%)
Aug 23, 2013 118.70 121.20 118.70 121.20 34,858 +2.80(+2.36%)
Aug 22, 2013 117.70 118.50 116.80 118.40 23,062 +1.10(+0.94%)
Aug 21, 2013 116.00 119.00 115.10 117.30 24,603 +0.40(+0.34%)
Aug 20, 2013 115.30 117.70 114.60 116.90 41,294 +2.00(+1.74%)
Aug 19, 2013 117.90 118.50 114.70 114.90 38,483 -3.50(-2.96%)
Aug 16, 2013 119.20 119.20 117.30 118.40 78,463 -1.30(-1.09%)
Aug 15, 2013 121.10 121.10 119.00 119.70 40,138 -3.10(-2.52%)
Aug 14, 2013 122.80 123.90 122.10 122.80 49,036 -0.40(-0.32%)
Aug 13, 2013 122.20 123.80 120.70 123.20 72,903 +1.50(+1.23%)
Aug 12, 2013 119.90 121.70 119.10 121.70 38,293 +1.40(+1.16%)
Aug 09, 2013 118.30 121.60 117.90 120.30 58,729 +1.60(+1.35%)
Aug 08, 2013 118.00 119.40 117.30 118.70 31,969 +1.40(+1.19%)
Aug 07, 2013 117.90 118.20 116.50 117.30 41,767 -0.80(-0.68%)
Aug 06, 2013 119.00 119.90 117.80 118.10 61,070 -0.80(-0.67%)
Aug 05, 2013 120.00 121.50 118.60 118.90 147,796 -1.90(-1.57%)
Aug 02, 2013 116.10 121.50 116.10 120.80 172,869 +3.30(+2.81%)
Aug 01, 2013 114.60 118.40 114.50 117.50 89,035 +0.80(+0.69%)
Jul 31, 2013 117.30 118.10 114.80 116.70 139,030 -0.40(-0.34%)
Jul 30, 2013 116.10 118.10 115.50 117.10 58,021 +1.80(+1.56%)
Jul 29, 2013 114.70 115.80 114.50 115.30 51,335 +0.60(+0.52%)
Jul 26, 2013 114.00 115.00 113.20 114.70 24,074 +0.40(+0.35%)
Jul 25, 2013 113.50 115.60 113.41 114.30 40,810 +0.30(+0.26%)
Jul 24, 2013 115.90 116.00 113.40 114.00 42,380 -1.40(-1.21%)
Jul 23, 2013 116.90 117.60 115.10 115.40 45,957 -0.70(-0.60%)
Jul 22, 2013 115.60 117.00 115.10 116.10 51,473 -0.40(-0.34%)
Jul 19, 2013 115.30 117.40 115.30 116.50 71,762 +0.20(+0.17%)
Jul 18, 2013 116.90 117.70 112.40 116.30 306,942 -0.55(-0.47%)
Jul 17, 2013 116.30 117.50 115.80 116.85 28,663 +0.65(+0.56%)
Jul 16, 2013 116.90 117.30 115.35 116.20 58,219 -0.40(-0.34%)
Jul 15, 2013 116.20 117.40 114.90 116.60 41,361 +0.10(+0.09%)
Jul 12, 2013 117.30 117.50 115.20 116.50 53,895 -1.20(-1.02%)
Jul 11, 2013 118.40 118.40 116.70 117.70 64,119 +0.80(+0.68%)
Jul 10, 2013 115.50 117.26 114.30 116.90 52,880 +0.90(+0.78%)
Jul 09, 2013 114.00 116.30 113.60 116.00 75,791 +2.40(+2.11%)
Jul 08, 2013 115.90 116.30 113.40 113.60 44,253 -2.00(-1.73%)
Jul 05, 2013 115.80 115.90 112.20 115.60 47,642 +1.80(+1.58%)
Jul 03, 2013 115.50 115.80 113.30 113.80 33,642 -2.30(-1.98%)
Jul 02, 2013 113.20 116.10 112.55 116.10 114,358 +3.10(+2.74%)
Jul 01, 2013 115.30 115.30 112.50 113.00 91,555 -1.50(-1.31%)
Jun 28, 2013 112.80 114.90 110.60 114.50 156,675 +1.50(+1.33%)
Jun 27, 2013 113.60 114.10 110.60 113.00 135,778 +0.20(+0.18%)
Jun 26, 2013 114.30 115.40 112.50 112.80 82,990 -0.80(-0.70%)
Jun 25, 2013 114.20 115.70 112.25 113.60 90,642 +0.20(+0.18%)
Jun 24, 2013 115.50 115.60 110.50 113.40 204,750 -2.60(-2.24%)
Jun 21, 2013 117.90 119.00 114.50 116.00 751,103 -8.40(-6.75%)
Jun 20, 2013 130.10 130.30 123.30 124.40 131,188 -11.60(-8.53%)
Jun 19, 2013 138.20 139.30 134.90 136.00 39,635 -1.90(-1.38%)
Jun 18, 2013 140.00 140.60 137.80 137.90 43,387 -0.90(-0.65%)
Jun 17, 2013 140.70 142.60 137.10 138.80 43,861 -1.10(-0.79%)
Jun 14, 2013 136.50 140.20 135.90 139.90 39,245 +3.40(+2.49%)
Jun 13, 2013 134.90 137.10 134.20 136.50 42,262 +3.00(+2.25%)
Jun 12, 2013 137.80 138.10 133.50 133.50 31,441 -3.40(-2.48%)
Jun 11, 2013 135.80 138.00 135.00 136.90 34,417 -0.50(-0.36%)
Jun 10, 2013 136.10 137.50 134.10 137.40 30,538 +1.30(+0.96%)
Jun 07, 2013 132.60 136.50 130.70 136.10 35,562 +4.50(+3.42%)
Jun 06, 2013 130.10 131.90 129.60 131.60 40,737 +1.50(+1.15%)
Jun 05, 2013 132.80 135.30 130.00 130.10 39,796 -3.20(-2.40%)
Jun 04, 2013 135.30 136.50 132.40 133.30 44,501 -2.00(-1.48%)
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.