Ashford Hospitality Trust Inc (NY: AHT )

15.76 USD +0.26 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 55.10 57.00 52.30 52.70 63,228 -2.40(-4.36%)
Jan 28, 2010 56.60 56.60 55.10 55.10 47,842 -1.50(-2.65%)
Jan 27, 2010 55.10 56.90 54.40 56.60 32,446 +1.20(+2.17%)
Jan 26, 2010 57.00 58.10 53.50 55.40 74,116 -4.30(-7.20%)
Jan 25, 2010 59.60 60.50 59.00 59.70 30,447 +0.40(+0.67%)
Jan 22, 2010 58.80 61.30 58.80 59.30 72,496 -0.60(-1.00%)
Jan 21, 2010 60.90 61.10 59.90 59.90 71,502 -0.60(-0.99%)
Jan 20, 2010 61.20 62.20 60.00 60.50 40,505 -1.10(-1.79%)
Jan 19, 2010 60.20 61.60 60.10 61.60 39,537 +1.40(+2.33%)
Jan 15, 2010 59.90 60.20 60.20 60.20 140,400 +0.30(+0.50%)
Jan 14, 2010 59.50 60.50 58.80 59.90 96,664 +0.30(+0.50%)
Jan 13, 2010 58.60 59.60 57.70 59.60 72,352 +1.20(+2.05%)
Jan 12, 2010 57.80 59.20 57.70 58.40 56,830 -0.10(-0.17%)
Jan 11, 2010 56.80 58.80 56.40 58.50 70,668 +2.30(+4.09%)
Jan 08, 2010 54.10 56.30 53.60 56.20 98,776 +2.20(+4.07%)
Jan 07, 2010 52.00 54.40 51.50 54.00 71,472 +1.80(+3.45%)
Jan 06, 2010 49.80 52.70 49.10 52.20 99,219 +2.50(+5.03%)
Jan 05, 2010 48.50 50.60 47.70 49.70 80,670 +1.20(+2.47%)
Jan 04, 2010 47.00 48.50 46.75 48.50 60,418 +2.10(+4.53%)
Dec 31, 2009 47.20 46.40 46.40 46.40 100,130 -0.60(-1.28%)
Dec 30, 2009 45.00 47.00 44.50 47.00 48,352 +2.00(+4.44%)
Dec 29, 2009 47.10 47.10 44.70 45.00 59,725 -2.10(-4.46%)
Dec 28, 2009 46.80 47.80 46.60 47.10 28,450 +0.20(+0.43%)
Dec 24, 2009 47.50 47.50 46.50 46.90 14,313 -0.20(-0.42%)
Dec 23, 2009 47.60 48.21 46.30 47.10 31,684 -0.30(-0.63%)
Dec 22, 2009 48.50 48.50 46.80 47.40 35,640 -0.30(-0.63%)
Dec 21, 2009 47.90 49.00 47.30 47.70 66,741 +0.10(+0.21%)
Dec 18, 2009 49.20 49.40 47.30 47.60 187,831 -0.90(-1.86%)
Dec 17, 2009 48.00 49.95 47.50 48.50 45,822 +0.45(+0.94%)
Dec 16, 2009 51.10 51.60 48.00 48.05 53,461 -2.65(-5.23%)
Dec 15, 2009 53.10 53.10 50.40 50.70 59,153 -2.30(-4.34%)
Dec 14, 2009 52.40 53.00 52.30 53.00 66,291 +1.00(+1.92%)
Dec 11, 2009 51.40 52.10 50.40 52.00 78,632 +1.70(+3.38%)
Dec 10, 2009 50.00 51.40 49.60 50.30 55,805 +0.30(+0.60%)
Dec 09, 2009 50.00 51.30 49.00 50.00 96,962 +0.20(+0.40%)
Dec 08, 2009 50.20 50.60 49.40 49.80 31,910 -0.30(-0.60%)
Dec 07, 2009 48.60 50.70 48.60 50.10 94,503 +1.50(+3.09%)
Dec 04, 2009 45.40 48.91 44.70 48.60 75,197 +4.20(+9.46%)
Dec 03, 2009 45.00 45.80 44.00 44.40 58,841 +0.00(+0.00%)
Dec 02, 2009 43.20 46.60 42.80 44.40 65,828 +1.20(+2.78%)
Dec 01, 2009 42.70 44.40 42.30 43.20 77,098 +1.50(+3.60%)
Nov 30, 2009 45.40 45.60 40.80 41.70 256,980 -4.20(-9.15%)
Nov 27, 2009 44.60 48.60 44.00 45.90 40,493 -1.30(-2.75%)
Nov 25, 2009 46.50 47.70 46.10 47.20 56,872 +0.70(+1.51%)
Nov 24, 2009 45.80 47.80 45.20 46.50 58,940 +0.60(+1.31%)
Nov 23, 2009 46.40 48.70 45.40 45.90 111,295 +0.40(+0.88%)
Nov 20, 2009 45.50 47.00 44.30 45.50 74,618 -0.70(-1.52%)
Nov 19, 2009 44.60 46.90 44.20 46.20 110,518 +0.20(+0.43%)
Nov 18, 2009 47.00 48.10 44.70 46.00 62,280 -1.10(-2.34%)
Nov 17, 2009 46.80 49.50 46.70 47.10 109,849 +0.40(+0.86%)
Nov 16, 2009 45.00 47.40 44.70 46.70 83,584 +2.30(+5.18%)
Nov 13, 2009 44.90 45.40 43.50 44.40 56,793 +0.50(+1.14%)
Nov 12, 2009 42.50 46.70 42.50 43.90 150,781 +1.40(+3.29%)
Nov 11, 2009 42.10 42.70 41.60 42.50 48,380 +0.60(+1.43%)
Nov 10, 2009 41.60 42.10 41.00 41.90 59,353 +0.40(+0.96%)
Nov 09, 2009 40.60 41.50 40.00 41.50 65,515 +1.30(+3.23%)
Nov 06, 2009 40.60 41.00 39.90 40.20 39,718 -0.90(-2.19%)
Nov 05, 2009 36.90 41.70 36.90 41.10 133,261 +2.90(+7.59%)
Nov 04, 2009 40.30 40.30 38.00 38.20 139,732 -1.60(-4.02%)
Nov 03, 2009 39.30 40.10 38.20 39.80 92,374 +0.60(+1.53%)
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.