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 (%)
Aug 31, 2005 113.50 115.20 113.10 114.90 33,100 +1.40(+1.23%)
Aug 30, 2005 111.90 114.00 111.00 113.50 8,270 +0.60(+0.53%)
Aug 29, 2005 110.20 113.10 110.10 112.90 14,780 +1.90(+1.71%)
Aug 26, 2005 113.70 114.50 111.00 111.00 12,230 -3.20(-2.80%)
Aug 25, 2005 114.70 114.70 112.20 114.20 19,210 -0.20(-0.17%)
Aug 24, 2005 114.00 115.20 112.80 114.40 13,440 +0.50(+0.44%)
Aug 23, 2005 114.20 114.60 113.00 113.90 10,500 +0.50(+0.44%)
Aug 22, 2005 111.70 113.50 110.20 113.40 11,240 +2.50(+2.25%)
Aug 19, 2005 111.60 112.00 109.60 110.90 12,630 -0.60(-0.54%)
Aug 18, 2005 110.60 112.90 110.40 111.50 11,180 +0.40(+0.36%)
Aug 17, 2005 109.70 112.30 109.30 111.10 11,520 +1.20(+1.09%)
Aug 16, 2005 111.80 112.00 109.00 109.90 21,700 -2.40(-2.14%)
Aug 15, 2005 111.90 113.60 110.30 112.30 5,650 +0.40(+0.36%)
Aug 12, 2005 114.50 114.50 110.50 111.90 15,270 -3.10(-2.70%)
Aug 11, 2005 111.20 115.00 110.50 115.00 17,730 +4.80(+4.36%)
Aug 10, 2005 110.20 117.90 109.80 110.20 29,750 +0.20(+0.18%)
Aug 09, 2005 109.80 110.50 107.20 110.00 18,750 +0.20(+0.18%)
Aug 08, 2005 113.10 113.20 109.00 109.80 15,560 -2.50(-2.23%)
Aug 05, 2005 117.50 117.50 111.35 112.30 25,710 -4.40(-3.77%)
Aug 04, 2005 122.00 122.00 115.60 116.70 13,720 -3.80(-3.15%)
Aug 03, 2005 120.90 120.90 119.20 120.50 10,600 -0.40(-0.33%)
Aug 02, 2005 120.00 122.20 118.70 120.90 19,790 +1.90(+1.60%)
Aug 01, 2005 118.90 120.00 118.50 119.00 22,200 +0.10(+0.08%)
Jul 29, 2005 120.30 121.30 118.30 118.90 18,940 -1.40(-1.16%)
Jul 28, 2005 118.60 120.30 117.80 120.30 9,410 +2.60(+2.21%)
Jul 27, 2005 118.20 118.20 116.30 117.70 9,500 -0.20(-0.17%)
Jul 26, 2005 117.10 120.00 116.20 117.90 19,780 +0.80(+0.68%)
Jul 25, 2005 114.70 118.10 114.50 117.10 31,680 +1.50(+1.30%)
Jul 22, 2005 114.90 115.60 113.40 115.60 34,710 +0.60(+0.52%)
Jul 21, 2005 115.50 115.70 113.90 115.00 27,030 -1.00(-0.86%)
Jul 20, 2005 116.50 116.90 115.60 116.00 30,820 -0.50(-0.43%)
Jul 19, 2005 114.00 117.40 113.70 116.50 18,250 +3.00(+2.64%)
Jul 18, 2005 115.90 116.60 112.50 113.50 13,640 -2.40(-2.07%)
Jul 15, 2005 113.10 115.90 112.80 115.90 11,380 +2.90(+2.57%)
Jul 14, 2005 114.80 115.40 112.10 113.00 13,960 -0.90(-0.79%)
Jul 13, 2005 114.70 116.00 113.00 113.90 24,500 -1.80(-1.56%)
Jul 12, 2005 114.80 116.40 113.70 115.70 20,100 +1.70(+1.49%)
Jul 11, 2005 112.50 114.40 111.90 114.00 17,040 +2.20(+1.97%)
Jul 08, 2005 108.60 112.10 107.70 111.80 20,130 +3.20(+2.95%)
Jul 07, 2005 109.00 109.70 107.40 108.60 10,020 -0.60(-0.55%)
Jul 06, 2005 109.40 109.90 107.30 109.20 31,640 -0.30(-0.27%)
Jul 05, 2005 108.80 109.90 108.20 109.50 21,180 +0.80(+0.74%)
Jul 01, 2005 108.30 109.80 106.80 108.70 13,440 +0.70(+0.65%)
Jun 30, 2005 108.10 109.00 106.60 108.00 34,050 -0.50(-0.46%)
Jun 29, 2005 106.00 108.70 105.50 108.50 38,080 +2.50(+2.36%)
Jun 28, 2005 105.30 106.30 104.80 106.00 181,630 +0.00(+0.00%)
Jun 27, 2005 106.00 106.90 105.30 106.00 48,510 -2.20(-2.03%)
Jun 24, 2005 103.40 108.50 103.40 108.20 57,910 +4.30(+4.14%)
Jun 23, 2005 104.00 104.20 103.70 103.90 35,350 +0.00(+0.00%)
Jun 22, 2005 104.30 104.50 103.60 103.90 50,370 +0.10(+0.10%)
Jun 21, 2005 105.00 106.10 103.30 103.80 14,540 -0.90(-0.86%)
Jun 20, 2005 106.00 106.20 104.50 104.70 15,670 -1.00(-0.95%)
Jun 17, 2005 105.70 106.60 105.20 105.70 51,370 +0.70(+0.67%)
Jun 16, 2005 103.40 105.60 102.50 105.00 51,270 +1.60(+1.55%)
Jun 15, 2005 102.50 103.50 101.00 103.40 67,790 +0.90(+0.88%)
Jun 14, 2005 101.90 103.00 100.80 102.50 31,880 +0.60(+0.59%)
Jun 13, 2005 101.70 102.70 101.30 101.90 18,670 +0.20(+0.20%)
Jun 10, 2005 102.00 102.70 101.60 101.70 18,390 +0.10(+0.10%)
Jun 09, 2005 102.00 102.50 101.50 101.60 21,820 -0.40(-0.39%)
Jun 08, 2005 103.00 103.80 101.80 102.00 25,540 -0.80(-0.78%)
Jun 07, 2005 102.50 103.00 102.30 102.80 13,090 +0.50(+0.49%)
Jun 06, 2005 101.90 102.90 101.80 102.30 35,130 +0.40(+0.39%)
Jun 03, 2005 102.20 103.50 101.70 101.90 28,340 +0.40(+0.39%)
Jun 02, 2005 102.00 102.90 101.10 101.50 61,390 -1.70(-1.65%)
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.