Ashford Hospitality Trust Inc (NY: AHT )

17.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 73.30 76.30 72.90 73.30 476 -1.80(-2.40%)
Jun 29, 2010 75.60 76.10 74.10 75.10 140 -2.70(-3.47%)
Jun 25, 2010 77.80 79.20 76.00 77.80 124,788 +0.60(+0.78%)
Jun 24, 2010 77.20 79.20 76.70 77.20 24 -1.70(-2.15%)
Jun 23, 2010 80.10 81.50 78.60 78.90 52,847 -1.40(-1.74%)
Jun 22, 2010 80.30 84.90 80.00 80.30 117 -2.50(-3.02%)
Jun 21, 2010 82.20 85.10 80.90 82.80 84,324 +2.00(+2.48%)
Jun 18, 2010 80.80 85.45 80.60 80.80 89,987 -2.60(-3.12%)
Jun 17, 2010 83.40 84.20 81.10 83.40 79,848 +0.30(+0.36%)
Jun 16, 2010 77.70 83.50 77.40 83.10 76,933 +4.50(+5.73%)
Jun 15, 2010 78.60 79.90 77.00 78.60 204 +1.00(+1.29%)
Jun 14, 2010 78.30 80.60 76.00 77.60 62,365 +0.40(+0.52%)
Jun 11, 2010 74.10 77.40 72.20 77.20 43,098 +2.00(+2.66%)
Jun 10, 2010 75.20 75.20 71.50 75.20 269 +4.40(+6.21%)
Jun 09, 2010 69.20 74.10 67.70 70.80 61,043 +2.10(+3.06%)
Jun 08, 2010 72.50 72.50 67.80 68.70 81,905 -3.70(-5.11%)
Jun 07, 2010 75.00 76.50 72.20 72.40 65,283 -2.00(-2.69%)
Jun 04, 2010 74.40 80.00 74.00 74.40 105,654 -6.10(-7.58%)
Jun 03, 2010 80.50 81.40 75.30 80.50 94,828 +4.80(+6.34%)
Jun 02, 2010 75.70 77.20 74.50 75.70 49,089 -0.80(-1.05%)
Jun 01, 2010 76.50 79.70 76.21 76.50 165 -3.00(-3.77%)
May 28, 2010 79.50 81.85 78.00 79.50 120,146 +1.10(+1.40%)
May 27, 2010 73.40 78.90 73.40 78.40 149,285 +7.30(+10.27%)
May 26, 2010 71.10 74.10 68.00 71.10 166 +4.20(+6.28%)
May 25, 2010 69.30 70.50 65.20 66.90 159,239 -5.00(-6.95%)
May 24, 2010 74.20 75.00 71.40 71.90 70,009 -2.20(-2.97%)
May 21, 2010 71.90 78.30 70.00 74.10 143,236 +0.30(+0.41%)
May 20, 2010 72.50 76.80 72.50 73.80 95,807 -4.60(-5.87%)
May 19, 2010 80.90 83.40 76.30 78.40 66,366 -3.20(-3.92%)
May 18, 2010 84.40 86.60 80.70 81.60 71,005 -1.80(-2.16%)
May 17, 2010 83.70 85.20 79.60 83.40 69,645 +0.60(+0.72%)
May 14, 2010 82.80 86.60 80.10 82.80 82,111 -4.10(-4.72%)
May 13, 2010 84.70 87.10 84.60 86.90 47,782 +1.70(+2.00%)
May 12, 2010 84.10 86.10 83.90 85.20 52,223 +1.30(+1.55%)
May 11, 2010 83.90 85.50 83.40 83.90 50 -0.90(-1.06%)
May 10, 2010 84.10 85.00 83.70 84.80 101,389 +10.20(+13.67%)
May 07, 2010 76.20 80.00 72.50 74.60 157,261 +4.70(+6.72%)
May 06, 2010 83.30 84.50 60.00 69.90 157,378 -16.10(-18.72%)
May 05, 2010 87.70 89.99 85.80 86.00 101,090 -6.00(-6.52%)
May 04, 2010 94.60 95.30 91.40 92.00 57,322 -4.30(-4.47%)
May 03, 2010 93.20 96.70 92.30 96.30 61,317 +3.30(+3.55%)
Apr 30, 2010 93.20 96.60 92.70 93.00 92,975 -0.70(-0.75%)
Apr 29, 2010 92.80 94.10 91.00 93.70 70,917 +1.60(+1.74%)
Apr 28, 2010 91.70 94.30 90.80 92.10 41,107 +0.90(+0.99%)
Apr 27, 2010 93.90 94.60 90.50 91.20 67,625 -3.00(-3.18%)
Apr 26, 2010 92.10 95.50 91.60 94.20 58,680 +1.80(+1.95%)
Apr 23, 2010 90.80 92.40 89.70 92.40 50,246 +1.90(+2.10%)
Apr 22, 2010 89.40 90.60 88.30 90.50 43,831 +0.30(+0.33%)
Apr 21, 2010 88.30 90.90 88.20 90.20 51,519 +2.30(+2.62%)
Apr 20, 2010 86.80 88.30 85.80 87.90 33,685 +1.70(+1.97%)
Apr 19, 2010 85.50 87.70 84.60 86.20 53,318 +0.00(+0.00%)
Apr 16, 2010 87.50 88.30 85.10 86.20 71,215 -1.40(-1.60%)
Apr 15, 2010 86.30 89.00 86.00 87.60 49,189 +1.40(+1.62%)
Apr 14, 2010 82.50 86.40 82.20 86.20 63,388 +4.20(+5.12%)
Apr 13, 2010 80.50 82.50 79.50 82.00 41,606 +1.50(+1.86%)
Apr 12, 2010 80.00 81.00 79.00 80.50 35,594 +0.60(+0.75%)
Apr 09, 2010 79.90 80.00 78.90 79.90 27,742 +0.30(+0.38%)
Apr 08, 2010 78.00 80.20 77.60 79.60 66,020 +0.60(+0.76%)
Apr 07, 2010 78.50 80.40 77.90 79.00 80,372 +0.50(+0.64%)
Apr 06, 2010 74.10 78.90 73.60 78.50 98,343 +4.40(+5.94%)
Apr 05, 2010 72.50 74.90 72.10 74.10 36,135 +2.10(+2.92%)
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.