Ashford Hospitality Trust Inc (NY: AHT )

14.09 USD +0.39 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 87.40 91.50 85.30 89.00 79,384 +1.40(+1.60%)
Oct 28, 2011 85.40 88.50 85.50 87.60 48,010 +0.80(+0.92%)
Oct 27, 2011 85.30 88.30 83.40 86.80 74,047 +4.90(+5.98%)
Oct 26, 2011 83.20 84.00 80.00 81.90 45,530 -0.10(-0.12%)
Oct 25, 2011 86.40 86.70 81.90 82.00 57,832 -4.60(-5.31%)
Oct 24, 2011 82.70 86.80 82.00 86.60 42,553 +4.60(+5.61%)
Oct 21, 2011 79.40 82.50 79.30 82.00 46,141 +4.30(+5.53%)
Oct 20, 2011 78.60 79.60 75.20 77.70 31,482 -0.80(-1.02%)
Oct 19, 2011 79.40 81.40 77.60 78.50 36,109 -1.30(-1.63%)
Oct 18, 2011 75.30 80.90 73.50 79.80 58,394 +5.00(+6.68%)
Oct 17, 2011 78.30 79.40 74.40 74.80 62,892 -4.60(-5.79%)
Oct 14, 2011 76.70 79.80 76.70 79.40 45,134 +4.00(+5.31%)
Oct 13, 2011 75.80 76.50 74.20 75.40 54,665 -1.80(-2.33%)
Oct 12, 2011 74.80 78.40 73.10 77.20 75,436 +2.70(+3.62%)
Oct 11, 2011 73.30 75.20 72.69 74.50 46,969 -0.10(-0.13%)
Oct 10, 2011 70.40 74.60 70.00 74.60 51,246 +5.90(+8.59%)
Oct 07, 2011 73.70 73.70 68.20 68.70 59,807 -5.00(-6.78%)
Oct 06, 2011 72.72 73.90 71.90 73.70 64,085 +6.00(+8.86%)
Oct 05, 2011 68.50 68.60 64.80 67.70 52,941 -0.70(-1.02%)
Oct 04, 2011 64.60 68.80 61.80 68.40 88,828 +2.50(+3.79%)
Oct 03, 2011 70.60 72.30 65.70 65.90 98,316 -4.30(-6.13%)
Sep 30, 2011 71.40 74.60 70.20 70.20 62,908 -2.70(-3.70%)
Sep 29, 2011 75.10 75.79 71.20 72.90 83,030 -0.40(-0.55%)
Sep 28, 2011 69.40 74.80 68.50 73.30 160,753 +4.60(+6.70%)
Sep 27, 2011 66.00 71.30 66.00 68.70 116,889 +4.60(+7.18%)
Sep 26, 2011 62.10 64.10 60.30 64.10 52,874 +2.60(+4.23%)
Sep 23, 2011 61.80 62.70 59.30 61.50 144,009 -1.80(-2.84%)
Sep 22, 2011 62.20 65.30 61.47 63.30 112,908 -0.50(-0.78%)
Sep 21, 2011 66.80 68.70 63.70 63.80 73,754 -2.80(-4.20%)
Sep 20, 2011 68.50 70.60 66.60 66.60 98,792 -1.60(-2.35%)
Sep 19, 2011 69.30 70.70 67.60 68.20 90,105 -3.10(-4.35%)
Sep 16, 2011 72.20 73.10 69.50 71.30 119,843 -0.20(-0.28%)
Sep 15, 2011 71.60 72.20 70.70 71.50 38,734 +1.00(+1.42%)
Sep 14, 2011 71.20 71.80 68.60 70.50 64,558 +0.10(+0.14%)
Sep 13, 2011 70.30 71.10 69.10 70.40 52,750 +0.80(+1.15%)
Sep 12, 2011 68.70 72.00 68.00 69.60 64,210 -0.70(-1.00%)
Sep 09, 2011 73.90 74.50 69.50 70.30 117,487 -4.50(-6.02%)
Sep 08, 2011 76.50 77.60 73.80 74.80 63,194 -2.30(-2.98%)
Sep 07, 2011 74.50 77.70 74.10 77.10 78,145 +4.40(+6.05%)
Sep 06, 2011 71.60 73.80 71.00 72.70 51,279 -0.70(-0.95%)
Sep 02, 2011 75.30 77.50 71.10 73.40 112,821 -4.00(-5.17%)
Sep 01, 2011 81.00 82.50 77.20 77.40 95,682 -3.60(-4.44%)
Aug 31, 2011 81.20 82.30 78.30 81.00 85,464 +0.80(+1.00%)
Aug 30, 2011 79.80 80.80 78.10 80.20 69,927 -0.50(-0.62%)
Aug 29, 2011 77.80 81.40 77.00 80.70 80,222 +3.70(+4.81%)
Aug 26, 2011 72.40 77.70 70.90 77.00 64,485 +4.10(+5.62%)
Aug 25, 2011 77.80 78.90 72.15 72.90 69,261 -3.90(-5.08%)
Aug 24, 2011 74.80 78.30 74.20 76.80 51,528 +1.80(+2.40%)
Aug 23, 2011 71.00 75.10 69.80 75.00 82,905 +5.00(+7.14%)
Aug 22, 2011 75.90 75.90 68.00 70.00 91,044 -3.70(-5.02%)
Aug 19, 2011 72.70 78.40 72.70 73.70 79,424 -1.00(-1.34%)
Aug 18, 2011 81.30 82.00 73.00 74.70 135,286 -10.10(-11.91%)
Aug 17, 2011 85.70 86.60 83.60 84.80 37,757 +0.00(+0.00%)
Aug 16, 2011 85.30 86.00 82.80 84.80 68,174 -1.70(-1.97%)
Aug 15, 2011 85.80 86.50 84.30 86.50 60,545 +1.60(+1.88%)
Aug 12, 2011 86.60 87.50 82.60 84.90 105,730 +0.10(+0.12%)
Aug 11, 2011 77.00 86.70 77.00 84.80 156,437 +8.60(+11.29%)
Aug 10, 2011 77.40 79.20 70.50 76.20 192,564 -5.50(-6.73%)
Aug 09, 2011 77.00 81.70 68.00 81.70 341,054 +6.70(+8.93%)
Aug 08, 2011 77.00 80.30 68.30 75.00 300,306 -6.40(-7.86%)
Aug 05, 2011 80.00 89.40 77.10 81.40 324,751 +3.80(+4.90%)
Aug 04, 2011 104.20 104.20 74.10 77.60 465,790 -28.90(-27.14%)
Aug 03, 2011 99.00 107.00 96.80 106.50 180,960 +8.30(+8.45%)
Aug 02, 2011 109.10 110.70 96.90 98.20 118,721 -11.70(-10.65%)
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.