Ashford Hospitality Trust Inc (NY: AHT )

4.480 USD -0.200 (-4.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 119.10 123.90 118.40 119.40 63,030 -1.40(-1.16%)
Mar 29, 2007 121.30 122.40 119.50 120.80 33,090 +0.50(+0.42%)
Mar 28, 2007 122.60 122.60 119.00 120.30 70,580 -3.60(-2.91%)
Mar 27, 2007 124.00 124.50 122.40 123.90 51,420 -0.90(-0.72%)
Mar 26, 2007 125.00 125.50 122.40 124.80 36,990 -0.30(-0.24%)
Mar 23, 2007 124.00 127.40 123.80 125.10 33,210 +0.70(+0.56%)
Mar 22, 2007 125.90 126.80 123.90 124.40 29,180 -1.60(-1.27%)
Mar 21, 2007 124.70 127.20 122.30 126.00 40,210 +1.10(+0.88%)
Mar 20, 2007 123.00 125.20 122.30 124.90 22,730 +1.40(+1.13%)
Mar 19, 2007 122.60 123.60 121.50 123.50 40,160 +1.90(+1.56%)
Mar 16, 2007 121.20 122.80 119.60 121.60 55,890 +0.50(+0.41%)
Mar 15, 2007 119.20 121.30 119.20 121.10 37,760 +2.00(+1.68%)
Mar 14, 2007 118.00 119.10 116.00 119.10 59,730 +0.80(+0.68%)
Mar 13, 2007 121.50 121.50 116.80 118.30 41,850 -3.20(-2.63%)
Mar 12, 2007 119.40 122.30 119.30 121.50 28,480 +1.50(+1.25%)
Mar 09, 2007 120.30 123.30 119.10 120.00 32,910 +1.00(+0.84%)
Mar 08, 2007 120.20 127.40 118.40 119.00 62,460 +3.20(+2.76%)
Mar 07, 2007 115.00 116.40 112.50 115.80 53,240 +0.90(+0.78%)
Mar 06, 2007 113.80 125.00 113.80 114.90 43,210 +2.40(+2.13%)
Mar 05, 2007 115.20 117.00 112.40 112.50 45,110 -5.70(-4.82%)
Mar 02, 2007 119.10 120.10 118.10 118.20 34,700 -1.60(-1.34%)
Mar 01, 2007 120.90 127.90 99.30 119.80 77,154 -4.20(-3.39%)
Feb 28, 2007 123.20 126.60 122.60 124.00 41,660 +0.60(+0.49%)
Feb 27, 2007 126.00 127.30 122.00 123.40 61,670 -4.20(-3.29%)
Feb 26, 2007 128.90 129.60 125.90 127.60 40,782 -0.30(-0.23%)
Feb 23, 2007 126.40 129.10 125.20 127.90 28,870 +1.50(+1.19%)
Feb 22, 2007 126.20 127.20 125.30 126.40 36,780 +0.10(+0.08%)
Feb 21, 2007 121.00 127.20 121.00 126.30 23,490 -1.20(-0.94%)
Feb 20, 2007 125.60 128.10 124.60 127.50 22,590 +1.20(+0.95%)
Feb 16, 2007 126.60 127.00 124.90 126.30 28,050 -0.30(-0.24%)
Feb 15, 2007 127.30 130.70 125.40 126.60 48,090 -0.40(-0.31%)
Feb 14, 2007 128.60 130.90 126.50 127.00 36,480 -1.80(-1.40%)
Feb 13, 2007 129.10 130.50 126.60 128.80 40,932 +0.40(+0.31%)
Feb 12, 2007 130.80 131.20 127.80 128.40 55,976 -2.10(-1.61%)
Feb 09, 2007 127.60 132.00 127.60 130.50 153,780 +3.00(+2.35%)
Feb 08, 2007 126.40 128.10 124.60 127.50 127,160 +1.20(+0.95%)
Feb 07, 2007 127.20 128.60 125.50 126.30 54,590 -1.60(-1.25%)
Feb 06, 2007 127.50 128.50 126.00 127.90 33,500 +0.90(+0.71%)
Feb 05, 2007 127.60 128.80 126.40 127.00 32,180 -0.80(-0.63%)
Feb 02, 2007 127.90 130.50 126.70 127.80 30,980 +0.50(+0.39%)
Feb 01, 2007 123.60 127.80 122.80 127.30 45,100 +4.20(+3.41%)
Jan 31, 2007 123.00 124.20 122.70 123.10 104,810 +0.10(+0.08%)
Jan 30, 2007 122.70 123.60 122.30 123.00 65,520 +1.20(+0.99%)
Jan 29, 2007 121.90 123.80 120.90 121.80 34,930 -0.50(-0.41%)
Jan 26, 2007 123.30 123.69 121.20 122.30 16,750 -1.00(-0.81%)
Jan 25, 2007 123.90 124.90 122.20 123.30 23,330 -0.60(-0.48%)
Jan 24, 2007 121.40 124.60 121.40 123.90 31,900 +2.50(+2.06%)
Jan 23, 2007 122.10 123.80 121.00 121.40 29,260 -0.40(-0.33%)
Jan 22, 2007 124.50 124.50 121.50 121.80 55,590 -1.90(-1.54%)
Jan 19, 2007 123.00 127.80 119.80 123.70 158,880 +3.30(+2.74%)
Jan 18, 2007 122.30 122.90 119.10 120.40 29,460 -1.50(-1.23%)
Jan 17, 2007 120.40 123.20 119.60 121.90 37,610 +1.50(+1.25%)
Jan 16, 2007 122.00 122.60 120.10 120.40 48,680 -1.60(-1.31%)
Jan 12, 2007 120.20 122.00 119.70 122.00 29,920 +1.00(+0.83%)
Jan 11, 2007 120.90 122.10 120.10 121.00 37,720 +0.00(+0.00%)
Jan 10, 2007 121.00 121.10 116.40 121.00 52,990 -1.30(-1.06%)
Jan 09, 2007 123.60 123.90 121.90 122.30 49,590 -1.40(-1.13%)
Jan 08, 2007 123.00 123.70 120.30 123.70 59,470 -0.30(-0.24%)
Jan 05, 2007 125.30 125.40 121.50 124.00 53,990 -2.10(-1.67%)
Jan 04, 2007 125.60 127.10 122.90 126.10 30,180 +0.80(+0.64%)
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.