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 (%)
Mar 31, 2008 57.10 57.80 56.21 56.80 166,076 +0.30(+0.53%)
Mar 28, 2008 60.00 60.00 56.30 56.50 176,613 -2.80(-4.72%)
Mar 27, 2008 62.00 62.30 59.00 59.30 168,489 -3.30(-5.27%)
Mar 26, 2008 62.80 63.40 62.10 62.60 119,454 +0.00(+0.00%)
Mar 25, 2008 63.30 63.40 62.10 62.60 155,867 -0.10(-0.16%)
Mar 24, 2008 63.00 63.50 61.80 62.70 249,890 +0.10(+0.16%)
Mar 21, 2008 64.00 64.20 62.00 62.60 304,621 +0.00(+0.00%)
Mar 20, 2008 64.00 64.20 62.00 62.60 304,621 -0.90(-1.42%)
Mar 19, 2008 65.00 66.40 63.50 63.50 170,858 -1.70(-2.61%)
Mar 18, 2008 64.20 65.30 63.10 65.20 107,950 +2.30(+3.66%)
Mar 17, 2008 62.10 64.40 61.30 62.90 115,952 -0.80(-1.26%)
Mar 14, 2008 65.40 65.60 62.60 63.70 164,812 -1.00(-1.55%)
Mar 13, 2008 63.80 65.00 61.50 64.70 207,774 +0.10(+0.15%)
Mar 12, 2008 65.90 66.50 64.40 64.60 103,146 -1.50(-2.27%)
Mar 11, 2008 63.60 66.20 63.50 66.10 150,640 +3.90(+6.27%)
Mar 10, 2008 63.10 63.70 61.80 62.20 103,605 -0.80(-1.27%)
Mar 07, 2008 63.50 64.80 62.50 63.00 154,796 -0.10(-0.16%)
Mar 06, 2008 65.70 66.60 63.10 63.10 227,228 -3.10(-4.68%)
Mar 05, 2008 67.80 67.90 66.10 66.20 178,695 -1.00(-1.49%)
Mar 04, 2008 66.10 67.60 65.40 67.20 95,910 +0.10(+0.15%)
Mar 03, 2008 67.40 68.70 65.00 67.10 156,418 +0.60(+0.90%)
Feb 29, 2008 68.70 70.20 65.80 66.50 236,171 -2.80(-4.04%)
Feb 28, 2008 66.50 70.20 65.60 69.30 256,465 +5.30(+8.28%)
Feb 27, 2008 64.30 64.60 62.80 64.00 139,196 -1.00(-1.54%)
Feb 26, 2008 64.00 65.80 64.00 65.00 135,544 +0.50(+0.78%)
Feb 25, 2008 63.50 64.70 62.50 64.50 122,407 +0.90(+1.42%)
Feb 22, 2008 63.40 64.00 61.60 63.60 115,966 -0.10(-0.16%)
Feb 21, 2008 66.00 66.50 63.00 63.70 99,462 -1.70(-2.60%)
Feb 20, 2008 64.10 65.70 63.50 65.40 100,373 +1.00(+1.55%)
Feb 19, 2008 66.40 66.90 64.10 64.40 78,920 -1.30(-1.98%)
Feb 18, 2008 64.60 65.70 62.50 65.70 0 +0.00(+0.00%)
Feb 15, 2008 64.60 65.70 62.50 65.70 109,858 +0.60(+0.92%)
Feb 14, 2008 67.00 68.40 65.10 65.10 119,671 -1.60(-2.40%)
Feb 13, 2008 65.30 66.80 65.10 66.70 80,303 +2.00(+3.09%)
Feb 12, 2008 63.70 65.60 63.70 64.70 70,987 +1.50(+2.37%)
Feb 11, 2008 65.50 66.20 62.70 63.20 75,288 -0.50(-0.78%)
Feb 08, 2008 65.30 66.00 63.10 63.70 82,740 -1.90(-2.90%)
Feb 07, 2008 63.30 66.10 63.10 65.60 105,920 +2.10(+3.31%)
Feb 06, 2008 65.60 66.40 63.50 63.50 97,065 -1.50(-2.31%)
Feb 05, 2008 64.10 66.90 63.50 65.00 130,380 -0.30(-0.46%)
Feb 04, 2008 65.00 65.60 62.90 65.30 81,250 +0.30(+0.46%)
Feb 01, 2008 63.10 65.80 62.70 65.00 129,850 +2.40(+3.83%)
Jan 31, 2008 60.10 63.60 60.00 62.60 158,302 +1.60(+2.62%)
Jan 30, 2008 60.00 63.90 60.00 61.00 142,294 +0.70(+1.16%)
Jan 29, 2008 60.40 61.40 59.70 60.30 156,970 +0.20(+0.33%)
Jan 28, 2008 59.80 60.40 59.10 60.10 138,100 -0.10(-0.17%)
Jan 25, 2008 61.10 61.10 58.60 60.20 197,923 +0.10(+0.17%)
Jan 24, 2008 59.50 61.30 59.00 60.10 230,982 +1.70(+2.91%)
Jan 23, 2008 56.00 59.80 55.30 58.40 330,629 +1.70(+3.00%)
Jan 22, 2008 51.60 58.60 51.60 56.70 236,400 +3.10(+5.78%)
Jan 21, 2008 56.80 57.60 53.00 53.60 0 +0.00(+0.00%)
Jan 18, 2008 56.80 57.60 53.00 53.60 153,700 -2.90(-5.13%)
Jan 17, 2008 57.70 63.60 55.90 56.50 294,738 +1.20(+2.17%)
Jan 16, 2008 57.60 57.80 55.20 55.30 237,431 -2.30(-3.99%)
Jan 15, 2008 59.40 59.40 57.30 57.60 131,101 -2.10(-3.52%)
Jan 14, 2008 60.00 60.60 58.90 59.70 153,003 +0.40(+0.67%)
Jan 11, 2008 59.70 61.90 59.20 59.30 173,091 -1.50(-2.47%)
Jan 10, 2008 59.70 61.60 58.70 60.80 211,757 +0.50(+0.83%)
Jan 09, 2008 62.30 62.55 59.20 60.30 190,375 -2.40(-3.83%)
Jan 08, 2008 67.00 68.40 62.60 62.70 77,930 -3.90(-5.86%)
Jan 07, 2008 66.00 67.40 63.70 66.60 134,923 +0.90(+1.37%)
Jan 04, 2008 68.60 68.70 65.40 65.70 115,795 -3.00(-4.37%)
Jan 03, 2008 71.00 72.00 68.50 68.70 115,197 -2.30(-3.24%)
Jan 02, 2008 71.90 73.50 70.70 71.00 93,929 -0.90(-1.25%)
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.