Ashford Hospitality Trust Inc (NY: AHT )

9.810 USD -0.400 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 81.00 81.60 80.00 80.00 32,836 -1.00(-1.23%)
Dec 29, 2011 80.30 82.00 79.20 81.00 49,754 +0.90(+1.12%)
Dec 28, 2011 82.90 83.00 80.10 80.10 24,944 -4.20(-4.98%)
Dec 27, 2011 83.70 85.00 83.20 84.30 15,460 +0.40(+0.48%)
Dec 23, 2011 84.40 84.80 83.00 83.90 23,572 +3.60(+4.48%)
Dec 21, 2011 80.40 81.90 79.70 80.30 53,302 -0.80(-0.99%)
Dec 20, 2011 78.20 81.10 78.20 81.10 59,595 +4.70(+6.15%)
Dec 19, 2011 79.70 79.70 75.80 76.40 61,677 -2.80(-3.54%)
Dec 16, 2011 79.50 80.20 77.70 79.20 82,750 +0.70(+0.89%)
Dec 15, 2011 78.70 79.50 77.80 78.50 74,672 +0.90(+1.16%)
Dec 14, 2011 80.40 81.40 77.40 77.60 83,210 -3.90(-4.79%)
Dec 13, 2011 85.20 86.00 80.90 81.50 58,565 -2.80(-3.32%)
Dec 12, 2011 86.00 86.20 82.50 84.30 60,424 -2.40(-2.77%)
Dec 09, 2011 84.20 87.20 84.00 86.70 150,927 +3.00(+3.58%)
Dec 08, 2011 83.50 85.30 83.10 83.70 108,644 -0.70(-0.83%)
Dec 07, 2011 81.10 84.60 80.10 84.40 91,391 +2.60(+3.18%)
Dec 06, 2011 83.40 83.40 81.60 81.80 42,482 -1.50(-1.80%)
Dec 05, 2011 82.30 83.30 81.10 83.30 89,883 +2.80(+3.48%)
Dec 02, 2011 79.20 80.70 78.30 80.50 63,937 +2.50(+3.21%)
Dec 01, 2011 79.00 79.40 77.60 78.00 37,089 -1.60(-2.01%)
Nov 30, 2011 79.00 80.00 77.00 79.60 85,308 +4.20(+5.57%)
Nov 29, 2011 76.40 76.70 74.50 75.40 42,962 -0.90(-1.18%)
Nov 28, 2011 77.00 78.20 75.10 76.30 53,889 +2.30(+3.11%)
Nov 25, 2011 72.90 74.80 72.60 74.00 39,720 +0.90(+1.23%)
Nov 23, 2011 73.50 74.40 72.70 73.10 119,289 -1.40(-1.88%)
Nov 22, 2011 75.00 75.50 74.10 74.50 94,845 -0.60(-0.80%)
Nov 21, 2011 75.40 76.00 74.40 75.10 83,335 -2.40(-3.10%)
Nov 18, 2011 73.80 77.90 73.60 77.50 275,974 +4.80(+6.60%)
Nov 17, 2011 72.60 75.90 72.20 72.70 60,040 +0.20(+0.28%)
Nov 16, 2011 72.70 74.90 72.40 72.50 41,806 -1.10(-1.49%)
Nov 15, 2011 73.60 74.70 72.10 73.60 68,137 -0.30(-0.41%)
Nov 14, 2011 76.50 76.50 73.90 73.90 48,817 -3.50(-4.52%)
Nov 11, 2011 77.10 79.70 76.80 77.40 70,972 +1.60(+2.11%)
Nov 10, 2011 81.90 82.30 74.30 75.80 118,473 -4.80(-5.96%)
Nov 09, 2011 82.10 85.20 80.40 80.60 51,562 -4.50(-5.29%)
Nov 08, 2011 86.70 87.89 83.42 85.10 43,381 -1.20(-1.39%)
Nov 07, 2011 87.10 88.70 85.00 86.30 32,553 -1.30(-1.48%)
Nov 04, 2011 88.70 88.70 85.60 87.60 56,722 -3.10(-3.42%)
Nov 03, 2011 87.20 91.20 86.00 90.70 53,076 +4.70(+5.47%)
Nov 02, 2011 84.60 87.40 83.90 86.00 43,009 +3.70(+4.50%)
Nov 01, 2011 84.00 86.70 82.00 82.30 65,498 -6.70(-7.53%)
Oct 31, 2011 87.40 91.50 85.30 89.00 79,384 +1.40(+1.60%)
Oct 28, 2011 85.40 88.50 85.50 87.60 48,010 +0.80(+0.92%)
Oct 27, 2011 85.30 88.30 83.40 86.80 74,047 +4.90(+5.98%)
Oct 26, 2011 83.20 84.00 80.00 81.90 45,530 -0.10(-0.12%)
Oct 25, 2011 86.40 86.70 81.90 82.00 57,832 -4.60(-5.31%)
Oct 24, 2011 82.70 86.80 82.00 86.60 42,553 +4.60(+5.61%)
Oct 21, 2011 79.40 82.50 79.30 82.00 46,141 +4.30(+5.53%)
Oct 20, 2011 78.60 79.60 75.20 77.70 31,482 -0.80(-1.02%)
Oct 19, 2011 79.40 81.40 77.60 78.50 36,109 -1.30(-1.63%)
Oct 18, 2011 75.30 80.90 73.50 79.80 58,394 +5.00(+6.68%)
Oct 17, 2011 78.30 79.40 74.40 74.80 62,892 -4.60(-5.79%)
Oct 14, 2011 76.70 79.80 76.70 79.40 45,134 +4.00(+5.31%)
Oct 13, 2011 75.80 76.50 74.20 75.40 54,665 -1.80(-2.33%)
Oct 12, 2011 74.80 78.40 73.10 77.20 75,436 +2.70(+3.62%)
Oct 11, 2011 73.30 75.20 72.69 74.50 46,969 -0.10(-0.13%)
Oct 10, 2011 70.40 74.60 70.00 74.60 51,246 +5.90(+8.59%)
Oct 07, 2011 73.70 73.70 68.20 68.70 59,807 -5.00(-6.78%)
Oct 06, 2011 72.72 73.90 71.90 73.70 64,085 +6.00(+8.86%)
Oct 05, 2011 68.50 68.60 64.80 67.70 52,941 -0.70(-1.02%)
Oct 04, 2011 64.60 68.80 61.80 68.40 88,828 +2.50(+3.79%)
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.