Ashford Hospitality Trust Inc (NY: AHT )

13.82 USD -1.07 (-7.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 90.47 91.30 89.20 90.53 484 +1.03(+1.15%)
Sep 29, 2010 89.30 91.40 89.20 89.50 41,768 -0.50(-0.56%)
Sep 28, 2010 90.00 90.30 85.70 90.00 816 +2.70(+3.09%)
Sep 27, 2010 88.10 88.50 86.20 87.30 19,653 -1.00(-1.13%)
Sep 24, 2010 85.70 88.40 85.70 88.30 34,030 +4.10(+4.87%)
Sep 23, 2010 86.80 87.80 84.10 84.20 156 -5.03(-5.64%)
Sep 22, 2010 91.50 92.90 87.80 89.23 31,667 -2.57(-2.80%)
Sep 21, 2010 93.70 94.10 91.40 91.80 30,811 -2.10(-2.24%)
Sep 20, 2010 88.50 93.90 87.61 93.90 48,956 +6.00(+6.83%)
Sep 17, 2010 87.90 90.70 87.70 87.90 66,237 -2.00(-2.22%)
Sep 15, 2010 88.30 90.30 87.30 89.90 31,271 +0.80(+0.90%)
Sep 14, 2010 89.50 90.60 87.80 89.10 32,540 -1.00(-1.11%)
Sep 13, 2010 90.40 92.25 89.80 90.10 37,197 +0.80(+0.90%)
Sep 10, 2010 89.80 91.40 88.40 89.30 22,475 -0.30(-0.33%)
Sep 09, 2010 92.10 92.40 88.60 89.60 26,446 -0.80(-0.88%)
Sep 08, 2010 91.20 92.40 90.10 90.40 20 -0.20(-0.22%)
Sep 07, 2010 92.00 92.30 89.90 90.60 127 -1.80(-1.95%)
Sep 03, 2010 90.20 92.50 90.20 92.40 42,563 +4.10(+4.64%)
Sep 02, 2010 85.30 88.60 84.40 88.30 170 +2.70(+3.15%)
Sep 01, 2010 82.30 85.70 80.90 85.60 48,073 +5.30(+6.60%)
Aug 31, 2010 80.00 80.60 78.00 80.30 1,070 +0.90(+1.13%)
Aug 30, 2010 82.40 83.00 79.40 79.40 47,732 -3.40(-4.11%)
Aug 27, 2010 82.80 83.20 79.30 82.80 43,211 +1.60(+1.97%)
Aug 26, 2010 83.60 85.30 81.20 81.20 89 -2.10(-2.52%)
Aug 25, 2010 79.30 83.60 78.20 83.30 88 +3.40(+4.26%)
Aug 24, 2010 81.10 81.70 78.00 79.90 360 -3.00(-3.62%)
Aug 23, 2010 86.80 86.90 82.80 82.90 27,746 -3.30(-3.83%)
Aug 20, 2010 88.70 89.20 84.90 86.20 59,297 -3.80(-4.22%)
Aug 19, 2010 93.90 93.90 88.40 90.00 544 -4.00(-4.26%)
Aug 18, 2010 93.40 95.00 91.20 94.00 1,808 +1.40(+1.51%)
Aug 17, 2010 89.60 94.30 89.60 92.60 863 +4.60(+5.23%)
Aug 16, 2010 84.50 89.30 84.20 88.00 67,304 +3.10(+3.65%)
Aug 13, 2010 84.90 86.90 84.40 84.90 36,872 -1.40(-1.62%)
Aug 12, 2010 84.70 87.80 82.60 86.30 57,652 -1.20(-1.37%)
Aug 11, 2010 89.50 89.50 87.30 87.50 300 -4.20(-4.58%)
Aug 10, 2010 92.80 94.00 88.90 91.70 399 -2.80(-2.96%)
Aug 09, 2010 94.70 94.90 93.50 94.50 29,895 +1.10(+1.18%)
Aug 06, 2010 93.40 94.00 90.70 93.40 36,736 -0.50(-0.53%)
Aug 05, 2010 92.00 95.80 84.20 93.90 75,357 +0.30(+0.32%)
Aug 04, 2010 92.50 93.60 91.60 93.60 34 +1.80(+1.96%)
Aug 03, 2010 90.00 92.80 88.90 91.80 47,008 +0.90(+0.99%)
Aug 02, 2010 89.80 92.00 89.20 90.90 48,623 +3.00(+3.41%)
Jul 30, 2010 87.90 88.90 86.20 87.90 40,466 -0.80(-0.90%)
Jul 29, 2010 88.90 90.50 87.30 88.70 49,307 +0.50(+0.57%)
Jul 28, 2010 88.60 89.80 86.85 88.20 39,972 -1.00(-1.12%)
Jul 27, 2010 90.20 91.30 88.00 89.20 30,545 -0.80(-0.89%)
Jul 26, 2010 86.80 90.10 85.70 90.00 61,729 +3.20(+3.69%)
Jul 23, 2010 83.80 86.90 82.60 86.80 48,029 +2.70(+3.21%)
Jul 22, 2010 80.80 84.70 79.50 84.10 60,322 +5.30(+6.73%)
Jul 21, 2010 80.00 81.10 78.10 78.80 115,178 -0.70(-0.88%)
Jul 20, 2010 77.30 79.70 76.50 79.50 62,433 +0.80(+1.02%)
Jul 19, 2010 78.80 79.50 76.30 78.70 60,687 +0.00(+0.00%)
Jul 16, 2010 78.70 79.70 76.80 78.70 97,599 -1.70(-2.11%)
Jul 15, 2010 79.40 80.60 76.30 80.40 71,705 +1.30(+1.64%)
Jul 14, 2010 79.70 80.70 78.30 79.10 300 -0.80(-1.00%)
Jul 13, 2010 79.90 80.10 75.40 79.90 351 +3.70(+4.86%)
Jul 12, 2010 73.40 77.10 72.20 76.20 60,025 +2.20(+2.97%)
Jul 09, 2010 74.00 74.05 70.80 74.00 26,139 +2.30(+3.21%)
Jul 08, 2010 71.70 72.35 70.10 71.70 723 +1.80(+2.58%)
Jul 07, 2010 69.90 69.90 65.00 69.90 67,018 +5.00(+7.70%)
Jul 06, 2010 64.90 70.50 64.60 64.90 179 -3.20(-4.70%)
Jul 02, 2010 68.10 72.80 68.00 68.10 54,150 -4.40(-6.07%)
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.