Ashford Hospitality Trust Inc (NY: AHT )

7.140 USD +0.280 (+4.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 1113 1200 1113 1118 31,557 +11.00(+0.99%)
Feb 27, 2014 1097 1110 1092 1107 6,310 +7.00(+0.64%)
Feb 26, 2014 1075 1104 1073 1100 11,195 +27.00(+2.52%)
Feb 25, 2014 1079 1079 1058 1073 5,938 -3.00(-0.28%)
Feb 24, 2014 1088 1089 1069 1076 8,000 -11.00(-1.01%)
Feb 21, 2014 1083 1091 1057 1087 10,566 +5.00(+0.46%)
Feb 20, 2014 1051 1084 1051 1082 7,779 +28.00(+2.66%)
Feb 19, 2014 999.00 1063 996.00 1054 11,959 +86.00(+8.88%)
Feb 18, 2014 971.00 974.00 960.00 968.00 3,274 +1.00(+0.10%)
Feb 14, 2014 957.00 967.00 967.00 967.00 4,731 +11.00(+1.15%)
Feb 13, 2014 927.00 956.00 924.00 956.00 5,244 +25.00(+2.69%)
Feb 12, 2014 911.00 931.50 908.00 931.00 4,018 +21.00(+2.31%)
Feb 11, 2014 896.00 911.00 889.00 910.00 11,267 +17.00(+1.90%)
Feb 10, 2014 889.00 899.50 882.00 893.00 5,137 +6.00(+0.68%)
Feb 07, 2014 892.00 894.00 868.00 887.00 6,232 -2.00(-0.22%)
Feb 06, 2014 902.00 907.00 885.00 889.00 7,115 -7.00(-0.78%)
Feb 05, 2014 911.00 915.00 890.00 896.00 4,694 -19.00(-2.08%)
Feb 04, 2014 927.00 934.00 911.00 915.00 10,476 -11.00(-1.19%)
Feb 03, 2014 942.00 962.00 920.00 926.00 13,676 -14.00(-1.49%)
Jan 31, 2014 931.00 952.50 909.00 940.00 11,545 -4.00(-0.42%)
Jan 30, 2014 913.00 946.00 905.00 944.00 7,676 +44.00(+4.89%)
Jan 29, 2014 864.00 916.00 857.00 900.00 14,674 +25.00(+2.86%)
Jan 28, 2014 868.00 878.00 864.00 875.00 6,804 +9.00(+1.04%)
Jan 27, 2014 889.00 889.00 866.00 866.00 6,947 -25.00(-2.81%)
Jan 24, 2014 892.00 893.00 879.50 891.00 13,309 -3.00(-0.34%)
Jan 23, 2014 887.00 894.00 880.00 894.00 12,943 +7.00(+0.79%)
Jan 22, 2014 871.00 888.00 868.00 887.00 4,017 +19.00(+2.19%)
Jan 21, 2014 870.00 876.00 865.00 868.00 3,446 +3.00(+0.35%)
Jan 17, 2014 852.00 865.00 865.00 865.00 4,372 +9.00(+1.05%)
Jan 16, 2014 853.00 859.00 849.00 856.00 4,305 +4.00(+0.47%)
Jan 15, 2014 846.00 858.00 846.00 852.00 4,131 +6.00(+0.71%)
Jan 14, 2014 834.00 846.00 825.00 846.00 3,597 +18.00(+2.17%)
Jan 13, 2014 829.00 839.00 824.00 828.00 3,592 -6.00(-0.72%)
Jan 10, 2014 835.00 840.00 827.00 834.00 3,026 +2.00(+0.24%)
Jan 09, 2014 825.00 832.00 820.00 832.00 4,758 +6.00(+0.73%)
Jan 08, 2014 848.00 848.00 823.00 826.00 5,253 -19.00(-2.25%)
Jan 07, 2014 844.00 858.00 832.00 845.00 10,881 +2.00(+0.24%)
Jan 06, 2014 843.00 844.00 831.00 843.00 4,496 +0.00(+0.00%)
Jan 03, 2014 837.00 845.00 833.00 843.00 4,089 +8.00(+0.96%)
Jan 02, 2014 823.00 836.00 813.00 835.00 4,599 +7.00(+0.85%)
Dec 31, 2013 830.00 828.00 828.00 828.00 4,393 -2.00(-0.24%)
Dec 30, 2013 832.00 839.00 824.00 830.00 3,656 +1.00(+0.12%)
Dec 27, 2013 821.00 830.00 820.00 829.00 4,743 -6.00(-0.72%)
Dec 26, 2013 839.00 850.15 832.00 835.00 4,495 +0.00(+0.00%)
Dec 24, 2013 839.00 841.00 830.50 835.00 4,445 +0.00(+0.00%)
Dec 23, 2013 848.00 849.00 831.00 835.00 8,988 +3.00(+0.36%)
Dec 20, 2013 830.00 846.00 828.00 832.00 13,946 +0.00(+0.00%)
Dec 19, 2013 826.00 839.00 821.00 832.00 3,808 +5.00(+0.60%)
Dec 18, 2013 811.00 830.00 802.00 827.00 6,324 +14.00(+1.72%)
Dec 17, 2013 815.00 820.00 800.00 813.00 6,396 -1.00(-0.12%)
Dec 16, 2013 799.00 820.00 794.00 814.00 6,910 +21.00(+2.65%)
Dec 13, 2013 789.00 803.50 786.00 793.00 6,462 +0.00(+0.00%)
Dec 12, 2013 794.00 805.00 787.00 793.00 11,512 +2.00(+0.25%)
Dec 11, 2013 814.00 814.00 787.00 791.00 9,230 -20.00(-2.47%)
Dec 10, 2013 815.00 824.00 808.00 811.00 5,979 -3.00(-0.37%)
Dec 09, 2013 808.00 819.00 791.00 814.00 5,681 +6.00(+0.74%)
Dec 06, 2013 814.00 820.00 804.00 808.00 4,763 +1.00(+0.12%)
Dec 05, 2013 817.00 826.00 803.00 807.00 6,126 -12.00(-1.47%)
Dec 04, 2013 813.00 829.00 807.00 819.00 7,371 +6.00(+0.74%)
Dec 03, 2013 816.00 822.00 806.00 813.00 8,270 -8.00(-0.97%)
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.