Ashford Hospitality Trust Inc (NY: AHT )

12.83 USD -0.35 (-2.66%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 89.50 90.00 89.50 89.70 20,590 +0.20(+0.22%)
Sep 29, 2003 89.50 89.50 89.00 89.50 33,780 +1.00(+1.13%)
Sep 26, 2003 91.00 91.00 88.50 88.50 42,550 -2.70(-2.96%)
Sep 25, 2003 92.00 92.00 92.00 91.20 7,160 -0.80(-0.87%)
Sep 24, 2003 93.00 93.00 92.00 92.00 5,790 -1.70(-1.81%)
Sep 23, 2003 91.70 93.40 91.50 93.70 55,220 +1.60(+1.74%)
Sep 22, 2003 91.90 92.30 91.50 92.10 6,590 +0.10(+0.11%)
Sep 19, 2003 91.50 92.30 91.50 92.00 20,700 +0.80(+0.88%)
Sep 18, 2003 91.50 91.50 90.70 91.20 24,510 -0.30(-0.33%)
Sep 17, 2003 91.80 91.80 91.10 91.50 3,530 -0.30(-0.33%)
Sep 16, 2003 91.80 92.00 91.50 91.80 8,160 +0.00(+0.00%)
Sep 15, 2003 92.70 92.70 91.50 91.80 17,050 -1.20(-1.29%)
Sep 12, 2003 92.00 93.00 91.10 93.00 12,080 +1.80(+1.97%)
Sep 11, 2003 91.50 91.50 91.00 91.20 7,830 +0.20(+0.22%)
Sep 10, 2003 93.00 93.00 90.50 91.00 9,300 -2.00(-2.15%)
Sep 09, 2003 94.00 94.00 92.50 93.00 4,100 -1.00(-1.06%)
Sep 08, 2003 94.00 95.00 93.80 94.00 44,650 +1.00(+1.08%)
Sep 05, 2003 93.00 94.50 92.50 93.00 24,440 +0.00(+0.00%)
Sep 04, 2003 92.00 93.50 91.60 93.00 21,530 +1.50(+1.64%)
Sep 03, 2003 91.80 91.80 91.00 91.50 99,250 -0.30(-0.33%)
Sep 02, 2003 92.20 92.20 90.50 91.80 166,080 -0.90(-0.97%)
Aug 29, 2003 92.50 93.00 92.00 92.70 29,350 +0.20(+0.22%)
Aug 28, 2003 91.30 93.20 91.20 92.50 42,830 +1.50(+1.65%)
Aug 27, 2003 90.00 91.50 90.00 91.00 102,770 +1.00(+1.11%)
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.