Ashford Hospitality Trust Inc (NY: AHT )

14.09 USD +0.39 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 82.30 85.70 80.90 85.60 48,073 +5.30(+6.60%)
Aug 31, 2010 80.00 80.60 78.00 80.30 1,070 +0.90(+1.13%)
Aug 30, 2010 82.40 83.00 79.40 79.40 47,732 -3.40(-4.11%)
Aug 27, 2010 82.80 83.20 79.30 82.80 43,211 +1.60(+1.97%)
Aug 26, 2010 83.60 85.30 81.20 81.20 89 -2.10(-2.52%)
Aug 25, 2010 79.30 83.60 78.20 83.30 88 +3.40(+4.26%)
Aug 24, 2010 81.10 81.70 78.00 79.90 360 -3.00(-3.62%)
Aug 23, 2010 86.80 86.90 82.80 82.90 27,746 -3.30(-3.83%)
Aug 20, 2010 88.70 89.20 84.90 86.20 59,297 -3.80(-4.22%)
Aug 19, 2010 93.90 93.90 88.40 90.00 544 -4.00(-4.26%)
Aug 18, 2010 93.40 95.00 91.20 94.00 1,808 +1.40(+1.51%)
Aug 17, 2010 89.60 94.30 89.60 92.60 863 +4.60(+5.23%)
Aug 16, 2010 84.50 89.30 84.20 88.00 67,304 +3.10(+3.65%)
Aug 13, 2010 84.90 86.90 84.40 84.90 36,872 -1.40(-1.62%)
Aug 12, 2010 84.70 87.80 82.60 86.30 57,652 -1.20(-1.37%)
Aug 11, 2010 89.50 89.50 87.30 87.50 300 -4.20(-4.58%)
Aug 10, 2010 92.80 94.00 88.90 91.70 399 -2.80(-2.96%)
Aug 09, 2010 94.70 94.90 93.50 94.50 29,895 +1.10(+1.18%)
Aug 06, 2010 93.40 94.00 90.70 93.40 36,736 -0.50(-0.53%)
Aug 05, 2010 92.00 95.80 84.20 93.90 75,357 +0.30(+0.32%)
Aug 04, 2010 92.50 93.60 91.60 93.60 34 +1.80(+1.96%)
Aug 03, 2010 90.00 92.80 88.90 91.80 47,008 +0.90(+0.99%)
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.