Ashford Hospitality Trust Inc (NY: AHT )

6.440 USD +0.160 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 105.30 107.30 104.60 106.70 24,590 +1.90(+1.81%)
Nov 29, 2005 104.20 106.10 103.60 104.80 32,990 +1.20(+1.16%)
Nov 28, 2005 107.20 107.90 103.30 103.60 14,230 -3.60(-3.36%)
Nov 25, 2005 105.80 107.90 105.50 107.20 10,630 +2.20(+2.10%)
Nov 23, 2005 102.70 105.30 102.50 105.00 27,890 +2.00(+1.94%)
Nov 22, 2005 102.50 103.90 101.50 103.00 13,170 +0.00(+0.00%)
Nov 21, 2005 103.00 103.10 101.90 103.00 13,190 -0.20(-0.19%)
Nov 18, 2005 104.00 104.00 102.30 103.20 13,530 +0.10(+0.10%)
Nov 17, 2005 102.80 103.50 102.20 103.10 18,630 +0.90(+0.88%)
Nov 16, 2005 103.10 103.70 101.60 102.20 9,570 -1.00(-0.97%)
Nov 15, 2005 103.60 104.00 101.30 103.20 9,620 -0.60(-0.58%)
Nov 14, 2005 101.80 103.90 101.30 103.80 14,640 +2.00(+1.96%)
Nov 11, 2005 102.00 102.40 101.20 101.80 9,040 -0.20(-0.20%)
Nov 10, 2005 101.90 103.00 100.30 102.00 13,200 -0.50(-0.49%)
Nov 09, 2005 102.80 103.00 102.20 102.50 9,600 -0.30(-0.29%)
Nov 08, 2005 102.90 103.00 101.40 102.80 10,380 -1.10(-1.06%)
Nov 07, 2005 103.00 104.50 102.50 103.90 17,100 +0.90(+0.87%)
Nov 04, 2005 103.30 103.70 102.30 103.00 10,680 +0.00(+0.00%)
Nov 03, 2005 103.00 103.60 102.50 103.00 27,080 +0.00(+0.00%)
Nov 02, 2005 103.60 103.60 101.50 103.00 19,880 +0.40(+0.39%)
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.