Ashford Hospitality Trust Inc (NY: AHT )

13.63 USD -0.46 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 119.60 120.00 117.70 119.70 17,970 +0.70(+0.59%)
Aug 30, 2006 115.50 119.10 115.50 119.00 21,760 +4.10(+3.57%)
Aug 29, 2006 114.60 115.20 112.70 114.90 56,180 -0.30(-0.26%)
Aug 28, 2006 116.60 117.20 114.60 115.20 39,070 -1.50(-1.29%)
Aug 25, 2006 117.50 118.10 115.70 116.70 27,740 -0.70(-0.60%)
Aug 24, 2006 117.20 118.10 116.50 117.40 24,160 -0.50(-0.42%)
Aug 23, 2006 120.30 120.70 116.50 117.90 32,230 -2.70(-2.24%)
Aug 22, 2006 120.80 121.60 119.90 120.60 16,760 -0.40(-0.33%)
Aug 21, 2006 120.00 121.20 119.80 121.00 30,280 +0.80(+0.67%)
Aug 18, 2006 121.70 122.00 120.10 120.20 16,910 -1.20(-0.99%)
Aug 17, 2006 120.00 121.50 120.00 121.40 21,480 +1.40(+1.17%)
Aug 16, 2006 119.40 120.20 118.80 120.00 26,470 +0.60(+0.50%)
Aug 15, 2006 118.30 119.80 117.80 119.40 19,810 +2.90(+2.49%)
Aug 14, 2006 116.20 118.10 115.10 116.50 22,440 +1.30(+1.13%)
Aug 11, 2006 116.00 116.00 114.30 115.20 17,940 -1.10(-0.95%)
Aug 10, 2006 115.00 116.40 112.00 116.30 34,240 +0.10(+0.09%)
Aug 09, 2006 118.60 119.40 115.70 116.20 20,730 -2.40(-2.02%)
Aug 08, 2006 118.50 119.80 116.80 118.60 56,900 +0.80(+0.68%)
Aug 07, 2006 120.40 121.90 117.50 117.80 29,150 -3.70(-3.05%)
Aug 04, 2006 118.00 121.50 117.90 121.50 38,420 +3.50(+2.97%)
Aug 03, 2006 118.30 118.40 116.10 118.00 53,770 +2.00(+1.72%)
Aug 02, 2006 115.50 116.90 114.60 116.00 26,490 +0.90(+0.78%)
Aug 01, 2006 117.10 117.20 114.50 115.10 47,930 -2.40(-2.04%)
Jul 31, 2006 117.70 118.30 115.50 117.50 83,540 -0.50(-0.42%)
Jul 28, 2006 115.70 118.00 114.20 118.00 52,000 +3.10(+2.70%)
Jul 27, 2006 118.00 118.00 114.70 114.90 31,210 -2.30(-1.96%)
Jul 26, 2006 115.90 117.50 115.00 117.20 56,510 +0.80(+0.69%)
Jul 25, 2006 116.80 117.30 115.00 116.40 77,850 -0.40(-0.34%)
Jul 24, 2006 116.30 118.00 115.20 116.80 49,280 +0.60(+0.52%)
Jul 21, 2006 118.40 118.40 114.00 116.20 68,140 -3.10(-2.60%)
Jul 20, 2006 114.00 119.50 114.00 119.30 447,330 +3.40(+2.93%)
Jul 19, 2006 120.20 123.40 115.40 115.90 112,400 -4.30(-3.58%)
Jul 18, 2006 121.20 121.70 119.30 120.20 48,040 -0.30(-0.25%)
Jul 17, 2006 120.00 121.10 119.20 120.50 66,230 -2.00(-1.63%)
Jul 14, 2006 124.00 124.60 121.10 122.50 48,290 -1.50(-1.21%)
Jul 13, 2006 126.50 127.60 123.20 124.00 56,120 -2.50(-1.98%)
Jul 12, 2006 128.20 129.20 125.00 126.50 37,460 -0.80(-0.63%)
Jul 11, 2006 125.00 127.60 124.40 127.30 49,260 -2.70(-2.08%)
Jul 10, 2006 129.10 131.50 128.60 130.00 52,260 +1.30(+1.01%)
Jul 07, 2006 126.00 130.30 125.83 128.70 28,110 -0.10(-0.08%)
Jul 06, 2006 129.10 130.30 127.60 128.80 35,470 +0.10(+0.08%)
Jul 05, 2006 126.30 129.00 124.20 128.70 29,700 +1.90(+1.50%)
Jul 03, 2006 124.20 127.00 124.20 126.80 28,760 +0.60(+0.48%)
Jun 30, 2006 125.90 126.80 124.20 126.20 64,100 +1.30(+1.04%)
Jun 29, 2006 123.30 126.30 123.30 124.90 79,390 +2.90(+2.38%)
Jun 28, 2006 123.00 123.00 120.70 122.00 81,960 -0.50(-0.41%)
Jun 27, 2006 120.90 123.20 120.30 122.50 77,280 +2.60(+2.17%)
Jun 26, 2006 118.70 120.90 117.60 119.90 48,760 +2.20(+1.87%)
Jun 23, 2006 117.20 118.80 116.10 117.70 48,650 +0.60(+0.51%)
Jun 22, 2006 115.40 117.50 112.70 117.10 67,030 +1.70(+1.47%)
Jun 21, 2006 113.50 116.80 113.50 115.40 52,700 +0.90(+0.79%)
Jun 20, 2006 115.00 115.80 113.50 114.50 32,080 -0.80(-0.69%)
Jun 19, 2006 116.20 116.60 112.90 115.30 27,710 +0.10(+0.09%)
Jun 16, 2006 115.10 115.60 112.80 115.20 66,180 +0.20(+0.17%)
Jun 15, 2006 112.40 115.50 112.40 115.00 16,800 +2.60(+2.31%)
Jun 14, 2006 112.60 113.00 111.10 112.40 17,050 -0.10(-0.09%)
Jun 13, 2006 113.70 115.80 111.00 112.50 55,980 -2.00(-1.75%)
Jun 12, 2006 115.60 116.70 113.60 114.50 32,020 -0.60(-0.52%)
Jun 09, 2006 117.30 117.90 115.00 115.10 27,860 -2.20(-1.88%)
Jun 08, 2006 117.00 117.80 114.50 117.30 50,150 +0.20(+0.17%)
Jun 07, 2006 116.60 118.90 115.20 117.10 52,940 +0.60(+0.52%)
Jun 06, 2006 115.60 117.40 113.60 116.50 54,580 +0.80(+0.69%)
Jun 05, 2006 120.00 120.10 115.20 115.70 39,900 -3.30(-2.77%)
Jun 02, 2006 120.10 121.00 116.90 119.00 39,520 -0.10(-0.08%)
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.