Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 252.62 261.79 246.97 252.97 38,989 -0.35(-0.14%)
Mar 30, 2010 249.09 254.74 246.62 253.33 21,318 +6.00(+2.43%)
Mar 29, 2010 229.69 248.03 229.69 247.33 26,002 +17.99(+7.85%)
Mar 26, 2010 242.74 244.50 227.57 229.33 18,781 -11.29(-4.69%)
Mar 25, 2010 246.62 251.21 239.57 240.62 20,354 -3.18(-1.30%)
Mar 24, 2010 222.98 252.27 221.57 243.80 35,404 +18.35(+8.14%)
Mar 23, 2010 218.04 227.92 217.34 225.45 20,358 +6.70(+3.06%)
Mar 22, 2010 212.40 220.16 209.93 218.75 18,597 +3.17(+1.47%)
Mar 19, 2010 219.81 220.51 213.10 215.57 28,235 -3.17(-1.45%)
Mar 18, 2010 213.46 220.16 212.75 218.75 15,542 +4.94(+2.31%)
Mar 17, 2010 210.63 216.98 209.58 213.81 17,842 +4.23(+2.02%)
Mar 16, 2010 207.81 209.93 202.85 209.58 22,650 +2.47(+1.19%)
Mar 15, 2010 207.46 208.87 204.99 207.11 12,930 -1.41(-0.68%)
Mar 12, 2010 207.11 211.34 206.05 208.52 15,498 +3.88(+1.90%)
Mar 11, 2010 200.05 209.58 197.58 204.64 23,091 +3.53(+1.75%)
Mar 10, 2010 197.58 204.64 196.87 201.11 9,210 +2.82(+1.42%)
Mar 09, 2010 199.34 203.58 196.17 198.29 8,082 -2.82(-1.40%)
Mar 08, 2010 201.46 205.69 200.40 201.11 10,683 +1.76(+0.88%)
Mar 05, 2010 192.29 199.70 190.52 199.34 15,550 +8.11(+4.24%)
Mar 04, 2010 191.58 195.11 189.82 191.23 9,173 -0.35(-0.18%)
Mar 03, 2010 195.46 197.58 189.11 191.58 13,535 -2.82(-1.45%)
Mar 02, 2010 194.40 202.17 191.94 194.40 20,247 +0.00(+0.00%)
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.