Ashford Hospitality Trust Inc (NY: AHT )

6.860 USD -0.950 (-12.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 122.30 123.50 119.60 120.00 507,837 -0.70(-0.58%)
Apr 27, 2007 118.90 120.90 118.10 120.70 159,230 +1.70(+1.43%)
Apr 26, 2007 118.10 119.00 117.20 119.00 118,970 +0.50(+0.42%)
Apr 25, 2007 118.00 118.80 117.50 118.50 114,450 +0.40(+0.34%)
Apr 24, 2007 118.40 119.60 117.80 118.10 144,487 -0.60(-0.51%)
Apr 23, 2007 117.70 119.00 115.30 118.70 191,450 +0.10(+0.08%)
Apr 20, 2007 119.30 119.40 118.00 118.60 200,690 -0.40(-0.34%)
Apr 19, 2007 117.50 119.30 117.30 119.00 1,105,710 -1.00(-0.83%)
Apr 18, 2007 122.30 122.40 120.00 120.00 135,090 -3.20(-2.60%)
Apr 17, 2007 125.20 125.40 122.70 123.20 49,680 -2.20(-1.75%)
Apr 16, 2007 123.00 125.50 122.90 125.40 41,510 +2.60(+2.12%)
Apr 13, 2007 122.50 123.40 120.70 122.80 50,590 +0.00(+0.00%)
Apr 12, 2007 123.60 125.00 122.10 122.80 86,470 -1.40(-1.13%)
Apr 11, 2007 121.00 124.40 120.10 124.20 103,840 +3.40(+2.81%)
Apr 10, 2007 120.30 121.00 120.30 120.80 50,700 +0.30(+0.25%)
Apr 09, 2007 121.60 122.40 120.00 120.50 31,500 -1.30(-1.07%)
Apr 05, 2007 123.90 124.60 121.60 121.80 27,790 -2.00(-1.62%)
Apr 04, 2007 123.30 123.80 122.40 123.80 41,660 +0.50(+0.41%)
Apr 03, 2007 121.50 124.30 121.50 123.30 46,210 +2.50(+2.07%)
Apr 02, 2007 119.50 121.10 117.70 120.80 47,860 +1.40(+1.17%)
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%)
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.