Ashford Hospitality Trust Inc (NY: AHT )

15.76 USD +0.26 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 109.50 109.80 107.90 109.10 127,870 +2.60(+2.44%)
Aug 30, 2007 106.20 107.40 105.40 106.50 60,620 -0.50(-0.47%)
Aug 29, 2007 105.90 107.20 104.00 107.00 62,310 +2.10(+2.00%)
Aug 28, 2007 105.60 106.50 103.80 104.90 78,280 -1.50(-1.41%)
Aug 27, 2007 106.90 108.10 106.10 106.40 58,510 -0.60(-0.56%)
Aug 24, 2007 106.70 107.70 105.60 107.00 47,660 +0.50(+0.47%)
Aug 23, 2007 108.30 108.90 105.50 106.50 48,740 -1.60(-1.48%)
Aug 22, 2007 106.60 108.40 105.80 108.10 51,480 +2.70(+2.56%)
Aug 21, 2007 105.10 107.00 104.10 105.40 121,210 +1.20(+1.15%)
Aug 20, 2007 102.10 105.40 102.00 104.20 62,320 +2.30(+2.26%)
Aug 17, 2007 105.30 106.40 100.80 101.90 106,050 +1.50(+1.49%)
Aug 16, 2007 97.90 102.20 96.80 100.40 172,380 +2.30(+2.34%)
Aug 15, 2007 98.00 102.20 97.50 98.10 85,190 +0.10(+0.10%)
Aug 14, 2007 102.80 102.80 97.90 98.00 92,980 -4.50(-4.39%)
Aug 13, 2007 100.20 104.80 100.00 102.50 147,190 +3.10(+3.12%)
Aug 10, 2007 98.20 100.00 95.20 99.40 146,510 -1.40(-1.39%)
Aug 09, 2007 99.20 104.20 97.50 100.80 171,410 -0.80(-0.79%)
Aug 08, 2007 101.50 104.10 98.60 101.60 164,160 +1.40(+1.40%)
Aug 07, 2007 99.20 102.00 97.90 100.20 119,240 +0.20(+0.20%)
Aug 06, 2007 98.70 100.00 93.10 100.00 184,100 +1.70(+1.73%)
Aug 03, 2007 98.90 106.30 98.10 98.30 261,740 -8.00(-7.53%)
Aug 02, 2007 103.80 107.55 102.50 106.30 249,620 +3.80(+3.71%)
Aug 01, 2007 101.00 102.80 98.20 102.50 134,690 +0.30(+0.29%)
Jul 31, 2007 105.30 106.90 100.90 102.20 129,920 -1.90(-1.83%)
Jul 30, 2007 103.50 105.00 101.60 104.10 97,550 +0.60(+0.58%)
Jul 27, 2007 105.70 107.50 103.40 103.50 163,040 -3.80(-3.54%)
Jul 26, 2007 110.80 111.80 105.60 107.30 162,380 -5.60(-4.96%)
Jul 25, 2007 115.40 116.40 107.90 112.90 139,320 -1.70(-1.48%)
Jul 24, 2007 117.20 118.10 114.50 114.60 136,200 -3.30(-2.80%)
Jul 23, 2007 120.00 120.25 115.50 117.90 94,390 -1.20(-1.01%)
Jul 20, 2007 120.10 120.30 118.00 119.10 139,080 -1.90(-1.57%)
Jul 19, 2007 121.10 122.00 120.50 121.00 78,490 -0.20(-0.17%)
Jul 18, 2007 121.10 121.60 119.10 121.20 127,120 -0.80(-0.66%)
Jul 17, 2007 121.30 122.60 121.20 122.00 98,550 +1.10(+0.91%)
Jul 16, 2007 122.90 122.90 120.50 120.90 62,050 -2.10(-1.71%)
Jul 13, 2007 122.60 123.40 121.40 123.00 81,490 +0.40(+0.33%)
Jul 12, 2007 122.30 123.20 120.90 122.60 107,670 +0.90(+0.74%)
Jul 11, 2007 121.70 121.90 119.90 121.70 84,520 -0.20(-0.16%)
Jul 10, 2007 124.00 127.50 121.50 121.90 188,940 -3.40(-2.71%)
Jul 09, 2007 125.40 126.30 125.00 125.30 105,130 -0.30(-0.24%)
Jul 06, 2007 126.50 126.90 124.60 125.60 103,410 -0.60(-0.48%)
Jul 05, 2007 125.80 128.40 122.00 126.20 143,280 +5.30(+4.38%)
Jul 03, 2007 121.30 121.43 119.50 120.90 38,490 +0.20(+0.17%)
Jul 02, 2007 118.40 120.80 118.00 120.70 109,050 +3.10(+2.64%)
Jun 29, 2007 117.80 118.90 117.00 117.60 95,190 +0.60(+0.51%)
Jun 28, 2007 119.20 119.60 116.90 117.00 90,220 -2.30(-1.93%)
Jun 27, 2007 117.80 119.90 116.10 119.30 108,250 +0.20(+0.17%)
Jun 26, 2007 119.20 119.70 117.60 119.10 111,880 +0.30(+0.25%)
Jun 25, 2007 120.50 120.50 118.50 118.80 134,480 -1.70(-1.41%)
Jun 22, 2007 120.00 120.60 117.50 120.50 240,550 +0.50(+0.42%)
Jun 21, 2007 115.90 120.30 114.50 120.00 161,720 +3.50(+3.00%)
Jun 20, 2007 117.10 117.10 115.60 116.50 102,310 -0.40(-0.34%)
Jun 19, 2007 114.80 116.90 114.30 116.90 164,560 +1.60(+1.39%)
Jun 18, 2007 116.60 117.10 113.50 115.30 86,790 -1.30(-1.11%)
Jun 15, 2007 120.20 120.20 116.10 116.60 175,200 -0.50(-0.43%)
Jun 14, 2007 119.00 119.50 116.60 117.10 75,280 -1.70(-1.43%)
Jun 13, 2007 116.70 119.10 116.00 118.80 120,590 +2.10(+1.80%)
Jun 12, 2007 119.70 119.70 116.30 116.70 86,710 -3.00(-2.51%)
Jun 11, 2007 119.20 120.30 118.20 119.70 57,700 -0.10(-0.08%)
Jun 08, 2007 118.60 120.40 117.80 119.80 68,040 +1.20(+1.01%)
Jun 07, 2007 120.10 120.70 117.10 118.60 103,140 -1.80(-1.50%)
Jun 06, 2007 120.50 121.00 120.00 120.40 57,350 -1.10(-0.91%)
Jun 05, 2007 122.90 123.80 120.00 121.50 124,030 -2.50(-2.02%)
Jun 04, 2007 123.70 124.10 123.20 124.00 45,426 +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.