Ashford Hospitality Trust Inc (NY: AHT )

13.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 106.50 107.70 106.10 107.00 62,610 +0.70(+0.66%)
May 29, 2014 107.00 107.25 105.30 106.30 67,375 -0.40(-0.37%)
May 28, 2014 107.00 107.10 105.50 106.70 42,409 -0.70(-0.65%)
May 27, 2014 106.70 108.00 106.70 107.40 52,769 +1.00(+0.94%)
May 23, 2014 104.80 106.40 106.40 106.40 34,310 +1.45(+1.38%)
May 22, 2014 104.40 105.10 103.40 104.95 14,132 +1.05(+1.01%)
May 21, 2014 104.90 105.70 103.90 103.90 57,687 -0.90(-0.86%)
May 20, 2014 104.80 105.00 103.50 104.80 56,563 -0.40(-0.38%)
May 19, 2014 105.30 105.80 104.55 105.20 27,885 -0.80(-0.75%)
May 16, 2014 104.00 106.00 103.20 106.00 50,154 +2.10(+2.02%)
May 15, 2014 104.60 104.60 102.55 103.90 72,235 -1.50(-1.42%)
May 14, 2014 106.10 106.80 104.50 105.40 56,834 -1.00(-0.94%)
May 13, 2014 106.60 107.40 105.60 106.40 63,733 -0.20(-0.19%)
May 12, 2014 106.20 107.10 105.60 106.60 116,646 +2.00(+1.91%)
May 09, 2014 103.90 106.60 102.20 104.60 95,143 +2.00(+1.95%)
May 08, 2014 102.80 103.80 101.90 102.60 63,421 -0.30(-0.29%)
May 07, 2014 102.80 103.50 101.50 102.90 51,085 -0.10(-0.10%)
May 06, 2014 104.10 104.60 102.40 103.00 42,503 -1.00(-0.96%)
May 05, 2014 103.40 104.10 102.20 104.00 38,608 -0.20(-0.19%)
May 02, 2014 103.30 105.00 102.10 104.20 67,247 +0.90(+0.87%)
May 01, 2014 102.40 103.50 101.60 103.30 60,394 +0.70(+0.68%)
Apr 30, 2014 100.30 103.20 99.60 102.60 91,861 +1.90(+1.89%)
Apr 29, 2014 100.70 101.90 100.00 100.70 60,246 +0.60(+0.60%)
Apr 28, 2014 101.20 101.70 98.20 100.10 83,061 -0.50(-0.50%)
Apr 25, 2014 102.90 103.40 100.50 100.60 68,921 -2.90(-2.80%)
Apr 24, 2014 103.50 104.40 102.60 103.50 62,028 +0.10(+0.10%)
Apr 23, 2014 103.50 104.70 102.00 103.40 76,072 -0.50(-0.48%)
Apr 22, 2014 104.80 105.10 103.80 103.90 62,805 -0.50(-0.48%)
Apr 21, 2014 105.00 105.80 103.90 104.40 65,952 -0.20(-0.19%)
Apr 17, 2014 104.40 104.60 104.60 104.60 94,070 +0.20(+0.19%)
Apr 16, 2014 103.50 104.40 103.35 104.40 52,490 +1.40(+1.36%)
Apr 15, 2014 102.30 103.45 100.90 103.00 72,547 +1.20(+1.18%)
Apr 14, 2014 102.40 103.50 101.00 101.80 72,437 -0.10(-0.10%)
Apr 11, 2014 102.90 102.90 100.61 101.90 143,658 -2.10(-2.02%)
Apr 10, 2014 106.10 106.40 103.20 104.00 203,926 -1.80(-1.70%)
Apr 09, 2014 105.20 106.30 104.10 105.80 904,080 -6.20(-5.54%)
Apr 08, 2014 109.90 112.50 109.60 112.00 32,734 +2.50(+2.28%)
Apr 07, 2014 110.10 110.70 108.70 109.50 47,514 -0.40(-0.36%)
Apr 04, 2014 113.50 114.20 109.90 109.90 81,574 -2.90(-2.57%)
Apr 03, 2014 113.70 113.70 111.80 112.80 75,657 -0.90(-0.79%)
Apr 02, 2014 113.50 114.25 112.40 113.70 61,583 +0.30(+0.26%)
Apr 01, 2014 112.70 113.80 111.50 113.40 43,325 +0.70(+0.62%)
Mar 31, 2014 112.10 113.30 111.20 112.70 156,481 +1.20(+1.08%)
Mar 28, 2014 111.10 112.10 110.30 111.50 99,007 +0.80(+0.72%)
Mar 27, 2014 109.00 111.20 108.50 110.70 65,845 +0.50(+0.45%)
Mar 26, 2014 112.20 112.40 109.90 110.20 90,992 -1.50(-1.34%)
Mar 25, 2014 111.30 112.80 111.00 111.70 60,796 +0.80(+0.72%)
Mar 24, 2014 111.20 111.90 109.20 110.90 82,566 -0.10(-0.09%)
Mar 21, 2014 111.40 112.50 109.80 111.00 90,499 -0.30(-0.27%)
Mar 20, 2014 112.20 112.40 110.00 111.30 81,387 -1.00(-0.89%)
Mar 19, 2014 112.90 113.80 111.40 112.30 78,303 -0.20(-0.18%)
Mar 18, 2014 113.00 113.20 112.00 112.50 80,290 +0.10(+0.09%)
Mar 17, 2014 111.00 113.80 110.05 112.40 125,466 +4.70(+4.36%)
Mar 14, 2014 106.70 108.20 106.70 107.70 26,956 +0.80(+0.75%)
Mar 13, 2014 108.30 109.50 106.10 106.90 49,231 -1.80(-1.66%)
Mar 12, 2014 107.70 109.00 107.40 108.70 29,033 +0.80(+0.74%)
Mar 11, 2014 107.70 109.20 107.20 107.90 37,854 +0.10(+0.09%)
Mar 10, 2014 110.80 112.00 107.50 107.80 45,819 -3.10(-2.80%)
Mar 07, 2014 112.50 112.89 110.20 110.90 90,560 -1.50(-1.33%)
Mar 06, 2014 113.00 113.10 111.90 112.40 67,599 -0.10(-0.09%)
Mar 05, 2014 112.00 113.40 110.40 112.50 44,246 +1.00(+0.90%)
Mar 04, 2014 109.30 111.70 108.80 111.50 80,583 +2.80(+2.58%)
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.