Ashford Hospitality Trust Inc (NY: AHT )

5.130 -0.110 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 1080 1109 1078 1087 472 +2.00(+0.18%)
Dec 30, 2004 1085 1087 1081 1085 525 +8.00(+0.74%)
Dec 29, 2004 1082 1109 1077 1077 676 -20.00(-1.82%)
Dec 28, 2004 1098 1105 1093 1097 2,153 +9.00(+0.83%)
Dec 27, 2004 1086 1092 1067 1088 713 +5.00(+0.46%)
Dec 23, 2004 1064 1090 1064 1083 476 +9.00(+0.84%)
Dec 22, 2004 1073 1090 1073 1074 965 -5.00(-0.46%)
Dec 21, 2004 1085 1090 1079 1079 878 -3.00(-0.28%)
Dec 20, 2004 1090 1090 1075 1082 859 -2.00(-0.18%)
Dec 17, 2004 1078 1090 1070 1084 890 +10.00(+0.93%)
Dec 16, 2004 1085 1086 1063 1074 456 -16.00(-1.47%)
Dec 15, 2004 1065 1090 1056 1090 849 +31.00(+2.93%)
Dec 14, 2004 1062 1062 1045 1059 567 +5.00(+0.47%)
Dec 13, 2004 1035 1054 1028 1054 1,156 +19.00(+1.84%)
Dec 10, 2004 1026 1036 1020 1035 610 +16.00(+1.57%)
Dec 09, 2004 1000 1031 993.00 1019 626 +19.00(+1.90%)
Dec 08, 2004 980.00 1002 980.00 1000 668 +20.00(+2.04%)
Dec 07, 2004 1017 1017 975.00 980.00 1,330 -33.00(-3.26%)
Dec 06, 2004 1002 1030 997.00 1013 685 +17.00(+1.71%)
Dec 03, 2004 990.00 1004 985.00 996.00 230 +6.00(+0.61%)
Dec 02, 2004 996.00 1005 990.00 990.00 458 -6.00(-0.60%)
Dec 01, 2004 995.00 1008 986.00 996.00 1,335 +6.00(+0.61%)
Nov 30, 2004 984.00 999.00 984.00 990.00 1,234 +6.00(+0.61%)
Nov 29, 2004 998.00 998.00 981.00 984.00 653 -6.00(-0.61%)
Nov 26, 2004 985.00 1000 985.00 990.00 53 +9.00(+0.92%)
Nov 24, 2004 981.00 990.00 971.00 981.00 412 +3.00(+0.31%)
Nov 23, 2004 985.00 989.00 961.00 978.00 554 -9.00(-0.91%)
Nov 22, 2004 968.00 990.00 968.00 987.00 634 +19.00(+1.96%)
Nov 19, 2004 961.00 973.00 951.00 968.00 350 +5.00(+0.52%)
Nov 18, 2004 980.00 980.00 951.00 963.00 656 -23.00(-2.33%)
Nov 17, 2004 985.00 995.00 979.00 986.00 575 +11.00(+1.13%)
Nov 16, 2004 987.00 990.00 966.00 975.00 435 -12.00(-1.22%)
Nov 15, 2004 995.00 998.00 976.00 987.00 628 -7.00(-0.70%)
Nov 12, 2004 975.00 998.00 965.00 994.00 947 +14.00(+1.43%)
Nov 11, 2004 947.00 980.00 940.00 980.00 1,020 +5.00(+0.51%)
Nov 10, 2004 1001 1001 975.00 975.00 345 -13.00(-1.32%)
Nov 09, 2004 972.00 988.00 971.00 988.00 678 +22.00(+2.28%)
Nov 08, 2004 975.00 976.00 960.00 966.00 329 -6.00(-0.62%)
Nov 05, 2004 995.00 995.00 971.00 972.00 1,247 -20.00(-2.02%)
Nov 04, 2004 970.00 992.00 962.00 992.00 1,129 +17.00(+1.74%)
Nov 03, 2004 967.00 980.00 966.00 975.00 384 +14.00(+1.46%)
Nov 02, 2004 970.00 975.00 960.00 961.00 645 -9.00(-0.93%)
Nov 01, 2004 962.00 973.00 952.00 970.00 334 +1.00(+0.10%)
Oct 29, 2004 968.00 970.00 954.00 969.00 509 +3.00(+0.31%)
Oct 28, 2004 975.00 975.00 960.00 966.00 1,386 -9.00(-0.92%)
Oct 27, 2004 973.00 975.00 963.00 975.00 507 +5.00(+0.52%)
Oct 26, 2004 930.00 980.00 928.00 970.00 832 +33.00(+3.52%)
Oct 25, 2004 935.00 940.00 928.00 937.00 1,270 -1.00(-0.11%)
Oct 22, 2004 955.00 966.00 937.00 938.00 350 -17.00(-1.78%)
Oct 21, 2004 965.00 970.00 950.00 955.00 796 -5.00(-0.52%)
Oct 20, 2004 960.00 970.00 949.00 960.00 684 -5.00(-0.52%)
Oct 19, 2004 988.00 993.00 960.00 965.00 333 -15.00(-1.53%)
Oct 18, 2004 998.00 998.00 968.00 980.00 736 -15.00(-1.51%)
Oct 15, 2004 945.00 1010 942.00 995.00 4,898 +52.00(+5.51%)
Oct 14, 2004 940.00 950.00 936.00 943.00 1,456 -2.00(-0.21%)
Oct 13, 2004 940.00 950.00 937.00 945.00 1,223 +5.00(+0.53%)
Oct 12, 2004 945.00 949.00 931.00 940.00 1,571 +0.00(+0.00%)
Oct 11, 2004 940.00 946.00 926.00 940.00 165 +8.00(+0.86%)
Oct 08, 2004 925.00 947.00 925.00 932.00 753 +6.00(+0.65%)
Oct 07, 2004 948.00 950.00 925.00 926.00 610 -24.00(-2.53%)
Oct 06, 2004 950.00 950.00 944.00 950.00 591 +7.00(+0.74%)
Oct 05, 2004 949.00 950.00 943.00 943.00 1,037 -5.00(-0.53%)
Oct 04, 2004 955.00 965.00 942.00 948.00 2,462 -2.00(-0.21%)
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.