Ashford Hospitality Trust Inc (NY: AHT )

12.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 116.20 119.90 113.00 119.50 159,170 +3.40(+2.93%)
May 30, 2006 111.90 117.00 110.30 116.10 67,520 +4.20(+3.75%)
May 26, 2006 109.80 112.90 109.00 111.90 28,700 +3.00(+2.75%)
May 25, 2006 108.50 110.50 108.10 108.90 48,390 +2.20(+2.06%)
May 24, 2006 105.70 107.00 103.60 106.70 46,420 +1.90(+1.81%)
May 23, 2006 109.10 110.00 104.40 104.80 34,090 -3.30(-3.05%)
May 22, 2006 107.30 108.20 105.00 108.10 42,790 +1.10(+1.03%)
May 19, 2006 105.60 107.60 101.60 107.00 35,140 +1.40(+1.33%)
May 18, 2006 108.00 109.30 105.30 105.60 42,790 -2.10(-1.95%)
May 17, 2006 105.20 107.90 103.40 107.70 75,350 +1.00(+0.94%)
May 16, 2006 105.00 107.10 105.00 106.70 40,410 +1.60(+1.52%)
May 15, 2006 102.80 106.20 102.80 105.10 67,670 +1.30(+1.25%)
May 12, 2006 105.00 105.20 102.30 103.80 62,720 -1.70(-1.61%)
May 11, 2006 109.00 109.00 105.50 105.50 73,790 -0.70(-0.66%)
May 10, 2006 108.30 109.20 106.10 106.20 75,740 -2.40(-2.21%)
May 09, 2006 109.10 110.30 108.00 108.60 42,750 -1.20(-1.09%)
May 08, 2006 109.70 110.60 109.00 109.80 33,560 +1.00(+0.92%)
May 05, 2006 110.20 111.40 108.80 108.80 30,810 -0.10(-0.09%)
May 04, 2006 115.50 118.00 107.50 108.90 613,190 -7.40(-6.36%)
May 03, 2006 115.80 116.40 113.70 116.30 24,540 +0.20(+0.17%)
May 02, 2006 115.30 116.50 113.00 116.10 14,540 +1.50(+1.31%)
May 01, 2006 117.40 118.60 113.80 114.60 27,080 -1.80(-1.55%)
Apr 28, 2006 113.20 116.40 113.20 116.40 16,240 +2.40(+2.11%)
Apr 27, 2006 112.90 116.80 112.50 114.00 55,210 -0.10(-0.09%)
Apr 26, 2006 114.70 115.50 113.20 114.10 49,300 -1.20(-1.04%)
Apr 25, 2006 116.10 116.40 113.50 115.30 14,550 -1.30(-1.11%)
Apr 24, 2006 117.20 117.90 115.80 116.60 15,680 -0.80(-0.68%)
Apr 21, 2006 117.30 118.00 115.50 117.40 28,320 +0.80(+0.69%)
Apr 20, 2006 114.20 117.10 112.80 116.60 59,910 +2.00(+1.75%)
Apr 19, 2006 115.60 115.60 111.00 114.60 48,130 -1.50(-1.29%)
Apr 18, 2006 114.20 117.50 113.00 116.10 15,790 +2.40(+2.11%)
Apr 17, 2006 114.00 115.20 112.80 113.70 12,440 -0.30(-0.26%)
Apr 13, 2006 113.30 116.10 112.80 114.00 40,050 +0.70(+0.62%)
Apr 12, 2006 108.50 114.20 108.50 113.30 43,290 -0.20(-0.18%)
Apr 11, 2006 115.60 116.90 112.50 113.50 15,220 -3.00(-2.58%)
Apr 10, 2006 119.30 119.40 111.00 116.50 46,080 -3.00(-2.51%)
Apr 07, 2006 121.70 122.00 118.70 119.50 22,680 -2.30(-1.89%)
Apr 06, 2006 122.00 123.20 121.00 121.80 23,410 +0.40(+0.33%)
Apr 05, 2006 121.40 123.20 120.80 121.40 19,900 +0.50(+0.41%)
Apr 04, 2006 122.80 124.20 120.90 120.90 26,500 -3.00(-2.42%)
Apr 03, 2006 124.50 124.70 122.80 123.90 21,690 -0.10(-0.08%)
Mar 31, 2006 124.10 128.00 123.00 124.00 23,480 -0.10(-0.08%)
Mar 30, 2006 125.00 125.30 122.60 124.10 19,210 -0.10(-0.08%)
Mar 29, 2006 123.70 126.10 123.00 124.20 34,880 -0.50(-0.40%)
Mar 28, 2006 125.00 125.50 122.60 124.70 23,700 -0.50(-0.40%)
Mar 27, 2006 126.90 127.10 123.00 125.20 21,240 -1.90(-1.49%)
Mar 24, 2006 125.70 127.20 123.50 127.10 13,190 +1.10(+0.87%)
Mar 23, 2006 126.00 127.30 125.00 126.00 13,330 +0.00(+0.00%)
Mar 22, 2006 123.60 127.40 122.90 126.00 16,530 +1.80(+1.45%)
Mar 21, 2006 127.20 127.50 123.00 124.20 20,210 -3.10(-2.44%)
Mar 20, 2006 130.70 132.20 125.60 127.30 34,460 -3.30(-2.53%)
Mar 17, 2006 128.60 130.70 124.20 130.60 163,160 +3.00(+2.35%)
Mar 16, 2006 124.20 128.00 123.80 127.60 34,290 +3.50(+2.82%)
Mar 15, 2006 121.10 125.20 121.00 124.10 21,470 +2.30(+1.89%)
Mar 14, 2006 121.30 122.50 120.90 121.80 16,100 +0.20(+0.16%)
Mar 13, 2006 126.80 126.80 121.50 121.60 17,560 -0.20(-0.16%)
Mar 10, 2006 120.90 121.90 120.30 121.80 24,970 +0.80(+0.66%)
Mar 09, 2006 126.50 126.50 120.70 121.00 26,070 -2.50(-2.02%)
Mar 08, 2006 121.20 123.50 120.10 123.50 16,540 +1.90(+1.56%)
Mar 07, 2006 124.60 124.60 120.00 121.60 24,420 -3.60(-2.88%)
Mar 06, 2006 122.20 127.00 122.10 125.20 15,010 +2.90(+2.37%)
Mar 03, 2006 124.90 127.00 122.20 122.30 33,590 -3.50(-2.78%)
Mar 02, 2006 126.70 126.70 122.10 125.80 25,850 -0.90(-0.71%)
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.