Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 422.33 439.26 402.22 431.85 23,983 +9.53(+2.26%)
Jan 30, 2006 423.38 424.44 418.09 422.33 8,267 -1.06(-0.25%)
Jan 27, 2006 424.80 429.74 419.51 423.38 8,446 -1.06(-0.25%)
Jan 26, 2006 430.09 430.09 415.98 424.44 23,657 -3.88(-0.91%)
Jan 25, 2006 437.85 439.26 416.33 428.32 15,285 -13.76(-3.11%)
Jan 24, 2006 424.80 444.56 417.04 442.08 33,473 +14.47(+3.38%)
Jan 23, 2006 411.74 435.73 409.62 427.62 39,957 +10.23(+2.45%)
Jan 20, 2006 393.40 424.44 393.40 417.39 125,587 +17.29(+4.32%)
Jan 19, 2006 379.28 403.98 377.52 400.10 43,648 +23.99(+6.38%)
Jan 18, 2006 379.28 387.05 369.40 376.11 16,495 -6.00(-1.57%)
Jan 17, 2006 379.28 383.16 369.40 382.11 8,831 -0.71(-0.18%)
Jan 13, 2006 393.40 396.22 382.46 382.81 11,643 -10.23(-2.60%)
Jan 12, 2006 398.33 399.75 391.63 393.04 3,321 -3.88(-0.98%)
Jan 11, 2006 393.75 400.10 388.10 396.92 4,721 +3.18(+0.81%)
Jan 10, 2006 382.81 396.92 382.81 393.75 10,427 +10.94(+2.86%)
Jan 09, 2006 386.69 393.04 382.46 382.81 9,202 -1.76(-0.46%)
Jan 06, 2006 385.63 387.40 382.81 384.57 29,547 +2.47(+0.65%)
Jan 05, 2006 382.46 385.99 377.87 382.11 8,077 +0.00(+0.00%)
Jan 04, 2006 374.34 382.46 373.64 382.11 5,390 +6.00(+1.59%)
Jan 03, 2006 366.58 379.64 366.58 376.11 5,050 +6.00(+1.62%)
Dec 30, 2005 371.52 372.23 363.41 370.11 3,432 -3.18(-0.85%)
Dec 29, 2005 377.87 377.87 370.46 373.29 2,689 -2.82(-0.75%)
Dec 28, 2005 379.99 381.40 374.34 376.11 2,304 -6.35(-1.66%)
Dec 27, 2005 382.81 385.99 379.28 382.46 4,880 +3.18(+0.84%)
Dec 23, 2005 379.99 383.16 379.28 379.28 3,494 -1.41(-0.37%)
Dec 22, 2005 378.93 384.57 378.93 380.69 6,153 +1.76(+0.47%)
Dec 21, 2005 377.52 383.52 376.46 378.93 5,685 +2.47(+0.66%)
Dec 20, 2005 372.93 383.87 370.11 376.46 3,744 +2.82(+0.76%)
Dec 19, 2005 385.63 385.63 372.58 373.64 4,699 -8.47(-2.22%)
Dec 16, 2005 384.57 385.99 381.05 382.11 9,642 -1.76(-0.46%)
Dec 15, 2005 388.10 388.46 381.75 383.87 2,964 -3.18(-0.82%)
Dec 14, 2005 386.34 388.81 382.11 387.05 5,308 +2.47(+0.64%)
Dec 13, 2005 378.22 388.81 376.81 384.57 10,557 +7.06(+1.87%)
Dec 12, 2005 378.22 379.28 374.70 377.52 3,701 -0.70(-0.19%)
Dec 09, 2005 377.52 381.05 377.52 378.22 5,886 -0.71(-0.19%)
Dec 08, 2005 381.40 383.16 374.34 378.93 4,047 -2.12(-0.56%)
Dec 07, 2005 382.81 390.93 374.70 381.05 3,882 -1.41(-0.37%)
Dec 06, 2005 382.81 382.81 373.99 382.46 10,773 +3.18(+0.84%)
Dec 05, 2005 382.46 382.46 375.75 379.28 8,338 -1.76(-0.46%)
Dec 02, 2005 381.40 383.52 376.11 381.05 2,579 -0.35(-0.09%)
Dec 01, 2005 379.99 384.57 377.17 381.40 7,403 +4.94(+1.31%)
Nov 30, 2005 371.52 378.58 369.05 376.46 6,969 +6.70(+1.81%)
Nov 29, 2005 367.64 374.34 365.52 369.76 9,350 +4.23(+1.16%)
Nov 28, 2005 378.22 380.69 364.46 365.52 4,033 -12.70(-3.36%)
Nov 25, 2005 373.29 380.69 372.23 378.22 3,012 +7.76(+2.10%)
Nov 23, 2005 362.35 371.52 361.64 370.46 7,904 +7.06(+1.94%)
Nov 22, 2005 361.64 366.58 358.11 363.41 3,732 +0.00(+0.00%)
Nov 21, 2005 363.41 363.76 359.52 363.41 3,738 -0.70(-0.19%)
Nov 18, 2005 366.93 366.93 360.94 364.11 3,834 +0.35(+0.10%)
Nov 17, 2005 362.70 365.17 360.58 363.76 5,280 +3.18(+0.88%)
Nov 16, 2005 363.76 365.88 358.47 360.58 2,712 -3.53(-0.97%)
Nov 15, 2005 365.52 366.93 357.41 364.11 2,726 -2.12(-0.58%)
Nov 14, 2005 359.17 366.58 357.41 366.23 4,149 +7.06(+1.96%)
Nov 11, 2005 359.88 361.29 357.06 359.17 2,562 -0.71(-0.20%)
Nov 10, 2005 359.52 363.41 353.88 359.88 3,741 -1.76(-0.49%)
Nov 09, 2005 362.70 363.41 360.58 361.64 2,720 -1.06(-0.29%)
Nov 08, 2005 363.05 363.41 357.76 362.70 2,942 -3.88(-1.06%)
Nov 07, 2005 363.41 368.70 361.64 366.58 4,846 +3.18(+0.87%)
Nov 04, 2005 364.46 365.88 360.94 363.41 3,027 +0.00(+0.00%)
Nov 03, 2005 363.41 365.52 361.64 363.41 7,675 +0.00(+0.00%)
Nov 02, 2005 365.52 365.52 358.11 363.41 5,634 +1.41(+0.39%)
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.