Ashford Hospitality Trust Inc (NY: AHT )

5.090 USD -0.330 (-6.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.90 15.60 14.50 15.60 60,610 +0.70(+4.70%)
Nov 26, 2008 13.50 15.20 12.90 14.90 155,041 -0.20(-1.32%)
Nov 25, 2008 13.80 15.10 13.60 15.10 105,422 +0.60(+4.14%)
Nov 24, 2008 12.50 15.10 11.90 14.50 189,460 +2.60(+21.85%)
Nov 21, 2008 10.10 13.50 10.10 11.90 194,127 +1.80(+17.82%)
Nov 20, 2008 10.50 14.50 10.00 10.10 204,465 -1.40(-12.17%)
Nov 19, 2008 13.50 14.10 11.50 11.50 138,832 -2.00(-14.81%)
Nov 18, 2008 15.10 15.10 10.00 13.50 314,975 -1.60(-10.60%)
Nov 17, 2008 16.00 16.10 14.90 15.10 129,197 -1.10(-6.79%)
Nov 14, 2008 19.20 19.20 16.00 16.20 113,417 -3.30(-16.92%)
Nov 13, 2008 18.70 19.50 17.00 19.50 115,425 +1.00(+5.41%)
Nov 12, 2008 21.70 22.10 18.50 18.50 140,004 -3.70(-16.67%)
Nov 11, 2008 20.50 23.95 18.90 22.20 136,416 +2.30(+11.56%)
Nov 10, 2008 22.20 22.20 19.50 19.90 132,576 -1.00(-4.78%)
Nov 07, 2008 20.10 20.90 16.60 20.90 162,649 +1.10(+5.56%)
Nov 06, 2008 22.00 23.70 15.50 19.80 211,305 -0.90(-4.35%)
Nov 05, 2008 24.00 25.70 20.00 20.70 197,836 -5.00(-19.46%)
Nov 04, 2008 26.50 26.50 23.60 25.70 201,573 +1.90(+7.98%)
Nov 03, 2008 16.70 25.90 16.50 23.80 318,051 +7.60(+46.91%)
Oct 31, 2008 13.40 18.50 12.70 16.20 660,100 +3.20(+24.62%)
Oct 30, 2008 13.50 14.60 12.40 13.00 329,151 -0.50(-3.70%)
Oct 29, 2008 15.70 15.70 13.40 13.50 367,422 +2.30(+20.54%)
Oct 28, 2008 13.70 14.40 8.600 11.20 379,042 -2.00(-15.15%)
Oct 27, 2008 15.30 15.60 13.20 13.20 105,546 -1.80(-12.00%)
Oct 24, 2008 15.10 16.90 15.00 15.00 214,749 -1.50(-9.09%)
Oct 23, 2008 18.50 18.50 16.10 16.50 206,882 -2.10(-11.29%)
Oct 22, 2008 20.60 20.85 18.29 18.60 178,365 -2.60(-12.26%)
Oct 21, 2008 21.70 22.80 21.10 21.20 109,277 -0.60(-2.75%)
Oct 20, 2008 24.10 24.40 21.40 21.80 97,836 -1.20(-5.22%)
Oct 17, 2008 22.70 24.00 22.50 23.00 149,125 -0.40(-1.71%)
Oct 16, 2008 21.00 23.50 20.20 23.40 223,194 +2.60(+12.50%)
Oct 15, 2008 22.20 23.40 20.70 20.80 156,433 -2.20(-9.57%)
Oct 14, 2008 26.70 26.70 21.00 23.00 172,145 -1.90(-7.63%)
Oct 13, 2008 21.00 25.50 20.20 24.90 224,793 +5.60(+29.02%)
Oct 10, 2008 19.40 20.00 16.90 19.30 437,486 -0.90(-4.46%)
Oct 09, 2008 23.10 24.50 18.60 20.20 372,343 -3.60(-15.13%)
Oct 08, 2008 30.10 30.50 23.60 23.80 475,307 -7.70(-24.44%)
Oct 07, 2008 33.00 33.00 30.40 31.50 362,940 -1.60(-4.83%)
Oct 06, 2008 35.30 35.60 30.70 33.10 205,673 -3.90(-10.54%)
Oct 03, 2008 38.00 39.00 36.60 37.00 121,719 +0.10(+0.27%)
Oct 02, 2008 39.00 39.30 36.30 36.90 175,357 -2.20(-5.63%)
Oct 01, 2008 39.90 40.65 38.70 39.10 119,086 -1.40(-3.46%)
Sep 30, 2008 36.00 41.00 36.00 40.50 200,930 +5.10(+14.41%)
Sep 29, 2008 39.30 53.40 35.30 35.40 222,598 -4.70(-11.72%)
Sep 26, 2008 37.70 40.30 36.10 40.10 0 +0.20(+0.50%)
Sep 25, 2008 41.20 41.40 39.90 39.90 119,413 -0.50(-1.24%)
Sep 24, 2008 41.60 41.90 39.80 40.40 96,646 -0.50(-1.22%)
Sep 23, 2008 43.50 43.60 40.50 40.90 104,986 -1.90(-4.44%)
Sep 22, 2008 43.30 44.90 42.60 42.80 118,233 -0.90(-2.06%)
Sep 19, 2008 40.90 46.80 40.90 43.70 0 +3.30(+8.17%)
Sep 18, 2008 43.00 43.00 38.30 40.40 233,456 +1.40(+3.59%)
Sep 17, 2008 42.60 42.90 39.00 39.00 167,670 -3.50(-8.24%)
Sep 16, 2008 41.90 45.30 41.10 42.50 293,053 -1.00(-2.30%)
Sep 15, 2008 44.00 45.50 43.50 43.50 75,301 -2.00(-4.40%)
Sep 12, 2008 44.20 45.60 44.20 45.50 56,565 +0.50(+1.11%)
Sep 11, 2008 44.90 45.40 44.10 45.00 146,193 -0.80(-1.75%)
Sep 10, 2008 47.20 47.30 45.00 45.80 185,340 -0.70(-1.51%)
Sep 09, 2008 46.90 48.10 45.70 46.50 143,114 +0.00(+0.00%)
Sep 08, 2008 48.60 49.30 45.10 46.50 193,695 +1.40(+3.10%)
Sep 05, 2008 43.35 45.10 43.10 45.10 0 +1.10(+2.50%)
Sep 04, 2008 45.50 45.90 43.60 44.00 185,382 -2.80(-5.98%)
Sep 03, 2008 46.90 49.00 46.00 46.80 160,056 +0.20(+0.43%)
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.