Ashford Hospitality Trust Inc (NY: AHT )

13.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 104.80 106.60 104.50 105.20 510,930 -4.30(-3.93%)
Jan 29, 2015 108.30 109.60 107.30 109.50 113,793 +1.20(+1.11%)
Jan 28, 2015 110.30 110.50 108.10 108.30 69,838 -1.40(-1.28%)
Jan 27, 2015 108.70 110.00 108.70 109.70 48,306 -0.40(-0.36%)
Jan 26, 2015 108.50 110.30 107.80 110.10 99,912 +1.80(+1.66%)
Jan 23, 2015 107.80 108.66 106.80 108.30 77,865 +0.60(+0.56%)
Jan 22, 2015 105.90 107.90 104.70 107.70 70,323 +2.70(+2.57%)
Jan 21, 2015 104.80 107.40 103.80 105.00 64,595 +1.30(+1.25%)
Jan 20, 2015 106.00 106.60 102.80 103.70 77,724 -2.20(-2.08%)
Jan 16, 2015 105.30 106.40 104.80 105.90 65,815 -0.50(-0.47%)
Jan 15, 2015 105.00 106.90 104.30 106.40 87,465 +1.90(+1.82%)
Jan 14, 2015 103.10 104.80 102.70 104.50 39,660 +0.60(+0.58%)
Jan 13, 2015 104.20 104.50 103.00 103.90 55,009 +0.50(+0.48%)
Jan 12, 2015 103.00 103.90 101.80 103.40 47,840 +0.40(+0.39%)
Jan 09, 2015 105.40 105.60 102.90 103.00 40,899 -2.60(-2.46%)
Jan 08, 2015 104.50 105.60 102.90 105.60 46,817 +1.20(+1.15%)
Jan 07, 2015 104.50 104.70 102.00 104.40 67,305 +0.80(+0.77%)
Jan 06, 2015 105.20 105.90 102.80 103.60 38,742 -1.40(-1.33%)
Jan 05, 2015 104.70 105.60 103.85 105.00 61,044 -0.20(-0.19%)
Jan 02, 2015 105.30 106.20 103.05 105.20 51,750 +0.40(+0.38%)
Dec 31, 2014 108.00 104.80 104.80 104.80 33,830 -2.60(-2.42%)
Dec 30, 2014 108.20 108.30 105.90 107.40 49,475 -0.90(-0.83%)
Dec 29, 2014 108.50 109.50 106.95 108.30 38,822 -1.20(-1.10%)
Dec 26, 2014 109.00 110.00 108.50 109.50 23,750 +0.80(+0.74%)
Dec 24, 2014 109.60 108.70 108.70 108.70 35,110 -0.40(-0.37%)
Dec 23, 2014 108.50 109.20 107.70 109.10 57,640 +1.30(+1.21%)
Dec 22, 2014 106.40 107.80 105.90 107.80 45,565 +1.90(+1.79%)
Dec 19, 2014 105.40 105.90 104.00 105.90 78,899 +0.90(+0.86%)
Dec 18, 2014 104.80 105.50 104.00 105.00 49,629 +1.40(+1.35%)
Dec 17, 2014 101.90 103.70 101.50 103.60 56,101 +2.20(+2.17%)
Dec 16, 2014 100.00 102.40 99.80 101.40 72,325 +0.70(+0.70%)
Dec 15, 2014 102.50 102.70 99.80 100.70 65,359 -0.90(-0.89%)
Dec 12, 2014 100.70 102.60 100.70 101.60 49,875 -0.40(-0.39%)
Dec 11, 2014 102.40 103.00 101.00 102.00 66,903 +0.10(+0.10%)
Dec 10, 2014 102.00 103.00 101.70 101.90 54,536 -0.70(-0.68%)
Dec 09, 2014 101.00 102.60 100.60 102.60 86,805 +0.40(+0.39%)
Dec 08, 2014 102.70 104.30 101.70 102.20 87,198 -1.00(-0.97%)
Dec 05, 2014 102.30 103.30 101.40 103.20 62,643 +0.80(+0.78%)
Dec 04, 2014 103.10 103.10 100.90 102.40 55,594 -0.50(-0.49%)
Dec 03, 2014 101.00 103.30 100.50 102.90 64,053 +1.90(+1.88%)
Dec 02, 2014 103.00 103.50 100.10 101.00 104,539 -2.20(-2.13%)
Dec 01, 2014 104.60 105.10 103.20 103.20 39,589 -1.60(-1.53%)
Nov 28, 2014 104.70 106.20 104.40 104.80 24,580 +0.20(+0.19%)
Nov 26, 2014 104.20 104.60 104.60 104.60 37,720 +0.50(+0.48%)
Nov 25, 2014 105.70 105.90 104.00 104.10 41,846 -1.60(-1.51%)
Nov 24, 2014 104.90 105.70 104.20 105.70 36,295 +1.00(+0.96%)
Nov 21, 2014 105.80 105.80 104.20 104.70 43,225 +0.30(+0.29%)
Nov 20, 2014 100.70 105.00 100.70 104.40 96,529 +3.10(+3.06%)
Nov 19, 2014 101.00 102.10 99.95 101.30 58,250 +0.40(+0.40%)
Nov 18, 2014 100.90 101.90 100.30 100.90 79,746 +0.20(+0.20%)
Nov 17, 2014 100.30 101.30 98.90 100.70 60,262 +0.20(+0.20%)
Nov 14, 2014 102.20 103.30 100.20 100.50 51,227 -2.30(-2.24%)
Nov 13, 2014 109.20 110.00 102.60 102.80 66,176 -9.60(-8.54%)
Nov 12, 2014 112.10 114.20 112.00 112.40 44,469 -0.60(-0.53%)
Nov 11, 2014 113.80 115.10 113.00 113.00 57,635 -1.10(-0.96%)
Nov 10, 2014 113.50 114.90 111.10 114.10 50,907 +0.80(+0.71%)
Nov 07, 2014 112.40 113.70 111.30 113.30 79,534 +1.20(+1.07%)
Nov 06, 2014 113.40 114.50 111.60 112.10 291,437 -1.00(-0.88%)
Nov 05, 2014 114.90 114.90 113.00 113.10 48,887 -0.90(-0.79%)
Nov 04, 2014 113.80 115.00 111.90 114.00 40,761 +0.30(+0.26%)
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.