Ashford Hospitality Trust Inc (NY: AHT )

5.500 USD -0.580 (-9.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 101.50 101.50 99.40 99.60 33,900 -1.80(-1.78%)
May 27, 2005 102.00 102.40 100.80 101.40 55,480 -0.30(-0.29%)
May 26, 2005 102.50 103.00 100.50 101.70 23,630 -0.80(-0.78%)
May 25, 2005 102.80 102.90 101.30 102.50 9,810 -0.90(-0.87%)
May 24, 2005 102.50 104.20 102.10 103.40 11,200 +0.20(+0.19%)
May 23, 2005 102.00 104.60 101.80 103.20 17,410 +0.80(+0.78%)
May 20, 2005 102.50 103.00 101.70 102.40 17,010 +0.10(+0.10%)
May 19, 2005 101.90 102.80 101.50 102.30 24,590 +0.00(+0.00%)
May 18, 2005 102.00 102.70 101.70 102.30 7,230 +0.80(+0.79%)
May 17, 2005 101.00 103.80 101.00 101.50 36,980 +0.60(+0.59%)
May 16, 2005 101.00 101.00 100.40 100.90 8,500 +0.10(+0.10%)
May 13, 2005 102.00 102.40 100.00 100.80 17,750 -1.60(-1.56%)
May 12, 2005 102.00 103.00 100.70 102.40 12,590 -0.20(-0.19%)
May 11, 2005 105.00 105.00 102.40 102.60 9,450 -2.30(-2.19%)
May 10, 2005 102.00 104.90 102.00 104.90 23,990 +2.40(+2.34%)
May 09, 2005 102.50 103.40 102.00 102.50 12,350 +0.00(+0.00%)
May 06, 2005 103.30 103.30 101.20 102.50 30,810 +0.00(+0.00%)
May 05, 2005 102.00 102.50 101.00 102.50 43,390 +0.00(+0.00%)
May 04, 2005 102.50 102.90 101.00 102.50 22,550 +0.10(+0.10%)
May 03, 2005 103.30 103.50 100.90 102.40 24,550 -0.80(-0.78%)
May 02, 2005 103.00 103.40 102.00 103.20 26,540 +0.80(+0.78%)
Apr 29, 2005 101.80 103.40 100.70 102.40 27,990 +0.80(+0.79%)
Apr 28, 2005 101.10 102.30 101.00 101.60 18,430 +0.50(+0.49%)
Apr 27, 2005 99.50 101.20 97.20 101.10 37,780 +1.40(+1.40%)
Apr 26, 2005 100.00 100.00 98.50 99.70 8,910 -0.30(-0.30%)
Apr 25, 2005 99.50 100.40 98.90 100.00 9,850 +0.80(+0.81%)
Apr 22, 2005 100.50 101.40 97.70 99.20 17,060 -2.00(-1.98%)
Apr 21, 2005 100.00 101.80 99.50 101.20 8,650 +2.10(+2.12%)
Apr 20, 2005 100.70 100.70 98.60 99.10 9,390 -1.60(-1.59%)
Apr 19, 2005 100.80 101.00 99.50 100.70 8,830 +0.20(+0.20%)
Apr 18, 2005 98.50 100.50 98.50 100.50 16,280 +1.90(+1.93%)
Apr 15, 2005 97.90 98.80 97.50 98.60 14,300 +0.70(+0.72%)
Apr 14, 2005 99.00 99.60 97.70 97.90 9,360 -1.50(-1.51%)
Apr 13, 2005 100.40 100.80 99.00 99.40 6,040 -1.00(-1.00%)
Apr 12, 2005 98.60 100.50 97.60 100.40 17,860 +2.20(+2.24%)
Apr 11, 2005 99.20 99.20 97.00 98.20 7,990 -0.90(-0.91%)
Apr 08, 2005 100.00 100.40 98.40 99.10 10,370 -1.20(-1.20%)
Apr 07, 2005 100.30 100.40 99.30 100.30 20,560 -0.10(-0.10%)
Apr 06, 2005 100.00 100.50 99.20 100.40 12,990 +0.40(+0.40%)
Apr 05, 2005 100.80 101.60 99.80 100.00 13,170 -0.90(-0.89%)
Apr 04, 2005 100.50 101.00 100.00 100.90 27,330 +0.40(+0.40%)
Apr 01, 2005 101.80 102.10 99.50 100.50 19,680 -1.50(-1.47%)
Mar 31, 2005 102.50 102.50 101.00 102.00 135,120 -2.10(-2.02%)
Mar 30, 2005 102.00 104.60 101.40 104.10 19,050 +3.00(+2.97%)
Mar 29, 2005 100.90 104.50 100.70 101.10 59,270 -1.40(-1.37%)
Mar 28, 2005 100.80 102.50 100.60 102.50 17,580 +2.10(+2.09%)
Mar 24, 2005 101.20 102.70 100.00 100.40 9,910 -0.80(-0.79%)
Mar 23, 2005 100.50 102.80 99.00 101.20 15,530 +0.70(+0.70%)
Mar 22, 2005 101.00 102.00 100.50 100.50 12,470 -0.20(-0.20%)
Mar 21, 2005 100.50 101.60 99.50 100.70 9,160 -0.40(-0.40%)
Mar 18, 2005 101.00 101.40 99.70 101.10 16,120 +0.50(+0.50%)
Mar 17, 2005 99.00 101.00 98.50 100.60 5,030 +2.10(+2.13%)
Mar 16, 2005 98.30 99.70 97.40 98.50 19,010 -0.30(-0.30%)
Mar 15, 2005 99.00 101.00 98.70 98.80 10,400 -0.40(-0.40%)
Mar 14, 2005 97.00 100.50 97.00 99.20 10,010 +0.20(+0.20%)
Mar 11, 2005 100.50 101.70 98.70 99.00 5,700 -1.50(-1.49%)
Mar 10, 2005 100.00 101.90 100.00 100.50 19,210 +0.90(+0.90%)
Mar 09, 2005 102.00 102.00 99.50 99.60 11,860 -3.20(-3.11%)
Mar 08, 2005 103.90 104.30 101.80 102.80 3,190 -1.00(-0.96%)
Mar 07, 2005 104.10 105.00 103.30 103.80 5,640 -1.20(-1.14%)
Mar 04, 2005 104.80 105.20 103.70 105.00 7,040 +0.70(+0.67%)
Mar 03, 2005 104.00 104.30 102.60 104.30 7,000 +0.30(+0.29%)
Mar 02, 2005 103.50 104.50 101.50 104.00 6,970 -0.50(-0.48%)
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.