Ashford Hospitality Trust Inc (NY: AHT )

4.680 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 93.80 95.10 93.50 94.00 56,858 -1.40(-1.47%)
Nov 29, 2010 94.80 95.80 93.30 95.40 25,809 -0.40(-0.42%)
Nov 26, 2010 96.30 96.90 95.60 95.80 6,141 -1.40(-1.44%)
Nov 24, 2010 95.00 97.20 97.20 97.20 30,009 +2.90(+3.08%)
Nov 23, 2010 94.50 95.50 93.60 94.30 18,683 -2.00(-2.08%)
Nov 22, 2010 94.60 97.70 94.60 96.30 18,113 +1.10(+1.16%)
Nov 19, 2010 95.10 95.60 92.80 95.20 23,801 +0.10(+0.11%)
Nov 18, 2010 96.70 97.10 94.10 95.10 31,421 -0.70(-0.73%)
Nov 17, 2010 96.00 97.00 95.30 95.80 23,764 +0.20(+0.21%)
Nov 16, 2010 96.80 97.40 95.00 95.60 33,076 -2.60(-2.65%)
Nov 15, 2010 97.90 101.60 97.90 98.20 21,968 +1.00(+1.03%)
Nov 12, 2010 96.10 98.50 95.70 97.20 31,036 -0.50(-0.51%)
Nov 11, 2010 97.60 99.50 96.60 97.70 33,925 -1.40(-1.41%)
Nov 10, 2010 98.10 100.40 98.00 99.10 26,356 +1.00(+1.02%)
Nov 09, 2010 101.60 101.90 97.90 98.10 45,921 -3.00(-2.97%)
Nov 08, 2010 105.70 105.70 98.60 101.10 58,276 -5.90(-5.51%)
Nov 05, 2010 107.80 107.80 105.40 107.00 47,986 +0.00(+0.00%)
Nov 04, 2010 105.10 108.10 102.40 107.00 50,833 +2.40(+2.29%)
Nov 03, 2010 104.20 104.60 101.90 104.60 18,127 +0.30(+0.29%)
Nov 02, 2010 101.50 104.30 101.30 104.30 30,019 +4.10(+4.09%)
Nov 01, 2010 102.10 102.50 98.80 100.20 26,657 -1.30(-1.28%)
Oct 29, 2010 100.10 102.20 100.10 101.50 20,827 +0.70(+0.69%)
Oct 28, 2010 101.50 102.20 99.30 100.80 23,014 +0.30(+0.30%)
Oct 27, 2010 97.90 100.70 97.50 100.50 33,665 +0.50(+0.50%)
Oct 25, 2010 99.00 101.20 99.00 100.00 21,453 +1.80(+1.83%)
Oct 22, 2010 99.60 99.90 97.60 98.20 21,859 -0.80(-0.81%)
Oct 21, 2010 99.80 100.70 97.50 99.00 34,036 +0.10(+0.10%)
Oct 20, 2010 101.60 102.20 98.50 98.90 42,438 +0.30(+0.30%)
Oct 19, 2010 100.10 102.40 97.60 98.60 33,236 -3.80(-3.71%)
Oct 18, 2010 101.60 102.50 100.80 102.40 15,985 +1.40(+1.39%)
Oct 15, 2010 101.60 102.30 99.90 101.00 22,586 +0.50(+0.50%)
Oct 14, 2010 102.50 102.90 99.60 100.50 38,643 -1.80(-1.76%)
Oct 13, 2010 100.00 102.50 99.10 102.30 37,806 +3.00(+3.02%)
Oct 12, 2010 98.40 99.80 96.30 99.30 25,251 +0.30(+0.30%)
Oct 11, 2010 100.00 100.20 98.70 99.00 27,950 -0.90(-0.90%)
Oct 08, 2010 99.90 100.00 98.10 99.90 34,467 +1.10(+1.11%)
Oct 07, 2010 99.00 99.30 97.20 98.80 80 +0.20(+0.20%)
Oct 06, 2010 98.60 99.00 97.70 98.60 45,715 +0.20(+0.20%)
Oct 05, 2010 94.90 98.90 93.40 98.40 50,810 +4.60(+4.90%)
Oct 04, 2010 92.50 93.90 91.10 93.80 32,964 +1.10(+1.19%)
Oct 01, 2010 92.70 92.70 90.00 92.70 47,156 +2.17(+2.39%)
Sep 30, 2010 90.47 91.30 89.20 90.53 484 +1.03(+1.15%)
Sep 29, 2010 89.30 91.40 89.20 89.50 41,768 -0.50(-0.56%)
Sep 28, 2010 90.00 90.30 85.70 90.00 816 +2.70(+3.09%)
Sep 27, 2010 88.10 88.50 86.20 87.30 19,653 -1.00(-1.13%)
Sep 24, 2010 85.70 88.40 85.70 88.30 34,030 +4.10(+4.87%)
Sep 23, 2010 86.80 87.80 84.10 84.20 156 -5.03(-5.64%)
Sep 22, 2010 91.50 92.90 87.80 89.23 31,667 -2.57(-2.80%)
Sep 21, 2010 93.70 94.10 91.40 91.80 30,811 -2.10(-2.24%)
Sep 20, 2010 88.50 93.90 87.61 93.90 48,956 +6.00(+6.83%)
Sep 17, 2010 87.90 90.70 87.70 87.90 66,237 -2.00(-2.22%)
Sep 15, 2010 88.30 90.30 87.30 89.90 31,271 +0.80(+0.90%)
Sep 14, 2010 89.50 90.60 87.80 89.10 32,540 -1.00(-1.11%)
Sep 13, 2010 90.40 92.25 89.80 90.10 37,197 +0.80(+0.90%)
Sep 10, 2010 89.80 91.40 88.40 89.30 22,475 -0.30(-0.33%)
Sep 09, 2010 92.10 92.40 88.60 89.60 26,446 -0.80(-0.88%)
Sep 08, 2010 91.20 92.40 90.10 90.40 20 -0.20(-0.22%)
Sep 07, 2010 92.00 92.30 89.90 90.60 127 -1.80(-1.95%)
Sep 03, 2010 90.20 92.50 90.20 92.40 42,563 +4.10(+4.64%)
Sep 02, 2010 85.30 88.60 84.40 88.30 170 +2.70(+3.15%)
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.