Ashford Hospitality Trust Inc (NY: AHT )

0.8750 +0.0068 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.62 27.08 26.55 26.73 2,011,114 -1.09(-3.93%)
Jan 29, 2015 27.51 27.84 27.26 27.82 447,912 +0.30(+1.11%)
Jan 28, 2015 28.02 28.07 27.46 27.51 274,897 -0.36(-1.28%)
Jan 27, 2015 27.62 27.95 27.62 27.87 190,142 -0.10(-0.36%)
Jan 26, 2015 27.56 28.02 27.39 27.97 393,272 +0.46(+1.66%)
Jan 23, 2015 27.39 27.61 27.13 27.51 306,490 +0.15(+0.56%)
Jan 22, 2015 26.90 27.41 26.60 27.36 276,806 +0.69(+2.57%)
Jan 21, 2015 26.62 27.29 26.37 26.68 254,258 +0.33(+1.25%)
Jan 20, 2015 26.93 27.08 26.12 26.35 305,938 -0.56(-2.08%)
Jan 16, 2015 26.75 27.03 26.62 26.90 259,063 -0.13(-0.47%)
Jan 15, 2015 26.68 27.16 26.50 27.03 344,280 +0.48(+1.82%)
Jan 14, 2015 26.19 26.62 26.09 26.55 156,108 +0.15(+0.58%)
Jan 13, 2015 26.47 26.55 26.17 26.40 216,528 +0.13(+0.48%)
Jan 12, 2015 26.17 26.40 25.86 26.27 188,307 +0.10(+0.39%)
Jan 09, 2015 26.78 26.83 26.14 26.17 160,986 -0.66(-2.46%)
Jan 08, 2015 26.55 26.83 26.14 26.83 184,281 +0.30(+1.15%)
Jan 07, 2015 26.55 26.60 25.91 26.52 264,926 +0.20(+0.77%)
Jan 06, 2015 26.73 26.90 26.12 26.32 152,498 -0.36(-1.33%)
Jan 05, 2015 26.60 26.83 26.38 26.68 240,280 -0.05(-0.19%)
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.