Ashford Hospitality Trust Inc (NY: AHT )

13.87 USD -0.12 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 102.00 102.30 99.90 100.50 85,590 -1.70(-1.66%)
Sep 27, 2007 101.50 104.00 101.00 102.20 66,230 +1.40(+1.39%)
Sep 26, 2007 101.70 102.60 100.00 100.80 85,860 -1.60(-1.56%)
Sep 25, 2007 102.80 102.90 101.30 102.40 101,740 -0.60(-0.58%)
Sep 24, 2007 101.90 103.60 101.60 103.00 82,040 +1.20(+1.18%)
Sep 21, 2007 102.20 102.90 100.90 101.80 115,870 +0.60(+0.59%)
Sep 20, 2007 103.80 104.30 100.80 101.20 64,310 -2.30(-2.22%)
Sep 19, 2007 103.20 106.60 103.10 103.50 159,850 +1.60(+1.57%)
Sep 18, 2007 100.00 103.40 99.20 101.90 90,970 +1.90(+1.90%)
Sep 17, 2007 100.50 101.40 99.20 100.00 48,010 -0.50(-0.50%)
Sep 14, 2007 100.50 101.70 99.90 100.50 94,830 -1.10(-1.08%)
Sep 13, 2007 102.50 103.20 101.10 101.60 106,910 -0.50(-0.49%)
Sep 12, 2007 102.00 102.50 100.90 102.10 85,770 -0.20(-0.20%)
Sep 11, 2007 101.80 102.90 101.50 102.30 45,640 +0.80(+0.79%)
Sep 10, 2007 102.60 103.20 99.50 101.50 38,420 -0.70(-0.68%)
Sep 07, 2007 103.30 103.60 101.40 102.20 52,790 -3.00(-2.85%)
Sep 06, 2007 106.70 106.90 104.30 105.20 35,800 -1.30(-1.22%)
Sep 05, 2007 107.90 107.90 106.00 106.50 71,950 -2.10(-1.93%)
Sep 04, 2007 108.30 109.50 107.70 108.60 61,790 -0.50(-0.46%)
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%)
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.