Ashford Hospitality Trust Inc (NY: AHT )

9.450 USD -1.200 (-11.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.30 32.00 29.90 29.90 70,247 -1.70(-5.38%)
Jul 30, 2009 31.10 31.90 30.50 31.60 26,915 +0.90(+2.93%)
Jul 29, 2009 31.10 31.60 30.20 30.70 20,144 -0.90(-2.85%)
Jul 28, 2009 29.80 31.60 29.00 31.60 48,535 +1.60(+5.33%)
Jul 27, 2009 29.80 30.00 29.55 30.00 29,131 +0.40(+1.35%)
Jul 24, 2009 28.80 29.90 28.40 29.60 114 +0.50(+1.72%)
Jul 23, 2009 29.10 30.00 28.40 29.10 82,300 +0.50(+1.75%)
Jul 22, 2009 27.10 28.80 27.10 28.60 29,373 +0.90(+3.25%)
Jul 21, 2009 29.20 29.70 27.10 27.70 29,303 -1.20(-4.15%)
Jul 20, 2009 28.30 29.20 28.10 28.90 19,824 +0.90(+3.21%)
Jul 17, 2009 29.20 29.20 27.00 28.00 54,034 -1.10(-3.78%)
Jul 16, 2009 29.50 30.32 28.50 29.10 54,578 -0.80(-2.68%)
Jul 15, 2009 28.90 30.30 28.60 29.90 88,113 +1.20(+4.18%)
Jul 14, 2009 27.60 29.10 26.70 28.70 48,081 +1.20(+4.36%)
Jul 13, 2009 26.78 27.65 25.70 27.50 66,810 +1.40(+5.36%)
Jul 10, 2009 24.70 26.60 24.70 26.10 42,267 +0.90(+3.57%)
Jul 09, 2009 26.20 27.30 24.75 25.20 54,224 -0.60(-2.33%)
Jul 08, 2009 26.40 26.40 24.80 25.80 46,238 -0.30(-1.15%)
Jul 07, 2009 27.20 27.50 25.50 26.10 41,124 -1.20(-4.40%)
Jul 06, 2009 26.80 27.60 25.01 27.30 48,932 +0.20(+0.74%)
Jul 02, 2009 27.20 27.50 25.00 27.10 105,186 -0.80(-2.87%)
Jul 01, 2009 28.30 29.10 27.20 27.90 84,779 -0.20(-0.71%)
Jun 30, 2009 26.60 29.50 26.40 28.10 115,070 +1.60(+6.04%)
Jun 29, 2009 25.10 27.70 24.80 26.50 63,005 +1.50(+6.00%)
Jun 26, 2009 23.90 27.40 23.80 25.00 236,231 +0.20(+0.81%)
Jun 25, 2009 23.70 25.50 23.60 24.80 54,911 +1.80(+7.83%)
Jun 24, 2009 22.40 23.40 22.10 23.00 65,540 +0.80(+3.60%)
Jun 23, 2009 23.40 23.40 22.00 22.20 56,251 -1.20(-5.13%)
Jun 22, 2009 23.70 23.90 21.50 23.40 123,246 -0.60(-2.50%)
Jun 19, 2009 23.40 24.20 21.50 24.00 154,644 +1.00(+4.35%)
Jun 18, 2009 23.40 25.40 21.90 23.00 146,039 -0.90(-3.77%)
Jun 17, 2009 29.70 30.10 22.10 23.90 299,827 -5.90(-19.80%)
Jun 16, 2009 34.60 36.90 28.80 29.80 309,447 -8.70(-22.60%)
Jun 15, 2009 41.80 41.80 36.60 38.50 126,633 -3.80(-8.98%)
Jun 12, 2009 41.40 42.60 41.20 42.30 44,554 +0.20(+0.48%)
Jun 11, 2009 41.90 42.50 41.50 42.10 50,050 +0.40(+0.96%)
Jun 10, 2009 42.60 42.60 41.20 41.70 77,851 -0.90(-2.11%)
Jun 09, 2009 43.60 44.19 42.40 42.60 88,382 -0.90(-2.07%)
Jun 08, 2009 42.50 44.50 42.30 43.50 51,514 +0.90(+2.11%)
Jun 05, 2009 42.30 42.90 41.90 42.60 76,405 +0.70(+1.67%)
Jun 04, 2009 42.40 42.80 41.10 41.90 50,953 -0.10(-0.24%)
Jun 03, 2009 42.70 42.70 40.40 42.00 40,304 -0.10(-0.24%)
Jun 02, 2009 40.00 42.50 38.50 42.10 64,000 +2.00(+4.99%)
Jun 01, 2009 40.90 42.50 39.50 40.10 95,235 -0.40(-0.99%)
May 29, 2009 39.20 40.60 37.70 40.50 243,581 +1.00(+2.53%)
May 28, 2009 41.20 42.00 39.10 39.50 142,396 -1.60(-3.89%)
May 27, 2009 41.30 43.50 40.80 41.10 115,380 -0.60(-1.44%)
May 26, 2009 37.50 42.70 37.50 41.70 112,664 +3.40(+8.88%)
May 22, 2009 38.00 40.20 37.70 38.30 50,895 -0.10(-0.26%)
May 21, 2009 40.10 41.50 38.10 38.40 88,427 -2.20(-5.42%)
May 20, 2009 40.20 41.80 39.80 40.60 111,453 +0.70(+1.75%)
May 19, 2009 36.50 40.90 36.20 39.90 178,380 +3.80(+10.53%)
May 18, 2009 34.50 37.50 34.30 36.10 91,198 +1.80(+5.25%)
May 15, 2009 37.90 38.40 33.20 34.30 98,156 -2.90(-7.80%)
May 14, 2009 35.10 38.50 34.50 37.20 57,541 +2.20(+6.29%)
May 13, 2009 36.70 39.50 32.80 35.00 81,101 -2.50(-6.67%)
May 12, 2009 39.50 39.50 36.60 37.50 81,229 +0.00(+0.00%)
May 11, 2009 37.30 39.10 36.80 37.50 92,822 +0.00(+0.00%)
May 08, 2009 37.90 39.80 37.30 37.50 111,256 +0.80(+2.18%)
May 07, 2009 40.10 42.40 36.10 36.70 79,685 -3.30(-8.25%)
May 06, 2009 34.40 42.10 34.33 40.00 161,313 +6.40(+19.05%)
May 05, 2009 34.10 34.40 30.00 33.60 89,672 -0.40(-1.18%)
May 04, 2009 30.50 34.70 29.90 34.00 73,030 +4.10(+13.71%)
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.