Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.010 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 462.55 465.37 458.67 462.90 9,395 +0.35(+0.08%)
Nov 29, 2006 450.20 463.96 450.20 462.55 7,437 +15.52(+3.47%)
Nov 28, 2006 446.32 450.55 444.56 447.02 4,696 +0.35(+0.08%)
Nov 27, 2006 456.90 457.26 446.32 446.67 7,950 -13.41(-2.91%)
Nov 24, 2006 452.67 460.08 451.26 460.08 887 +3.88(+0.85%)
Nov 22, 2006 455.14 460.08 452.67 456.20 5,507 +0.71(+0.15%)
Nov 21, 2006 445.61 455.49 445.61 455.49 8,142 +12.00(+2.70%)
Nov 20, 2006 443.50 449.85 441.38 443.50 4,982 -0.35(-0.08%)
Nov 17, 2006 450.20 450.20 442.44 443.85 4,679 -6.70(-1.49%)
Nov 16, 2006 449.49 452.67 446.32 450.55 10,104 +1.06(+0.24%)
Nov 15, 2006 442.44 455.14 440.32 449.49 16,246 +7.06(+1.59%)
Nov 14, 2006 423.38 442.79 423.38 442.44 8,624 +14.82(+3.47%)
Nov 13, 2006 425.15 427.62 421.97 427.62 9,639 +1.06(+0.25%)
Nov 10, 2006 425.86 429.03 422.33 426.56 6,317 -0.71(-0.17%)
Nov 09, 2006 432.21 433.97 423.38 427.27 5,393 -4.59(-1.06%)
Nov 08, 2006 425.50 434.32 424.44 431.85 4,033 +3.88(+0.91%)
Nov 07, 2006 437.85 439.97 427.27 427.97 4,010 -11.29(-2.57%)
Nov 06, 2006 433.97 441.38 427.97 439.26 6,014 +8.82(+2.05%)
Nov 03, 2006 429.38 431.50 424.80 430.44 9,659 +1.06(+0.25%)
Nov 02, 2006 425.86 431.85 424.09 429.38 10,583 -7.06(-1.62%)
Nov 01, 2006 443.85 447.38 423.38 436.44 8,474 -17.99(-3.96%)
Oct 31, 2006 450.90 454.43 443.14 454.43 6,765 +4.94(+1.10%)
Oct 30, 2006 435.73 449.49 434.94 449.49 4,951 +10.58(+2.41%)
Oct 27, 2006 456.20 456.20 438.56 438.91 7,797 -18.35(-4.01%)
Oct 26, 2006 449.49 457.26 448.08 457.26 9,959 +9.17(+2.05%)
Oct 25, 2006 440.67 448.44 439.62 448.08 5,073 +6.00(+1.36%)
Oct 24, 2006 439.26 442.08 433.62 442.08 5,912 +2.82(+0.64%)
Oct 23, 2006 433.97 442.44 433.97 439.26 3,165 +1.76(+0.40%)
Oct 20, 2006 445.61 445.97 435.38 437.50 3,999 -7.76(-1.74%)
Oct 19, 2006 441.03 445.26 436.79 445.26 6,283 +6.35(+1.45%)
Oct 18, 2006 441.73 442.08 434.68 438.91 6,473 +2.47(+0.57%)
Oct 17, 2006 439.26 439.97 435.03 436.44 4,225 -4.59(-1.04%)
Oct 16, 2006 437.85 441.03 436.09 441.03 5,832 +2.12(+0.48%)
Oct 13, 2006 435.73 440.67 427.97 438.91 5,784 +0.71(+0.16%)
Oct 12, 2006 440.32 441.03 433.26 438.20 9,710 +0.71(+0.16%)
Oct 11, 2006 441.73 441.73 434.32 437.50 8,429 -3.88(-0.88%)
Oct 10, 2006 441.73 442.08 434.32 441.38 6,252 +1.06(+0.24%)
Oct 09, 2006 432.21 441.73 430.09 440.32 12,385 +6.35(+1.46%)
Oct 06, 2006 432.21 435.38 425.86 433.97 8,953 +2.12(+0.49%)
Oct 05, 2006 424.09 431.85 422.33 431.85 14,367 +7.76(+1.83%)
Oct 04, 2006 413.51 425.15 413.51 424.09 7,851 +10.59(+2.56%)
Oct 03, 2006 420.92 420.92 412.80 413.51 6,484 -5.65(-1.35%)
Oct 02, 2006 418.80 425.15 414.21 419.15 5,422 -1.76(-0.42%)
Sep 29, 2006 426.91 427.27 419.15 420.92 5,745 -4.23(-1.00%)
Sep 28, 2006 421.27 426.91 417.04 425.15 8,789 +5.65(+1.35%)
Sep 27, 2006 417.74 421.97 409.27 419.50 9,460 -6.35(-1.49%)
Sep 26, 2006 424.80 427.97 420.92 425.86 9,027 +2.12(+0.50%)
Sep 25, 2006 426.91 428.68 422.33 423.74 5,626 -3.18(-0.74%)
Sep 22, 2006 431.50 431.50 422.68 426.91 8,049 -4.59(-1.06%)
Sep 21, 2006 439.62 441.73 429.03 431.50 5,475 -8.12(-1.85%)
Sep 20, 2006 435.73 442.44 433.97 439.62 9,477 +4.59(+1.05%)
Sep 19, 2006 438.91 440.32 433.26 435.03 12,842 -1.76(-0.40%)
Sep 18, 2006 433.62 437.50 432.56 436.79 6,516 +1.41(+0.32%)
Sep 15, 2006 436.79 441.03 432.91 435.38 16,368 +1.76(+0.41%)
Sep 14, 2006 435.03 435.03 426.91 433.62 7,074 -1.76(-0.41%)
Sep 13, 2006 429.74 437.14 429.03 435.38 6,878 +3.17(+0.73%)
Sep 12, 2006 424.44 432.21 423.38 432.21 6,725 +7.76(+1.83%)
Sep 11, 2006 423.38 425.15 418.80 424.44 6,156 +1.06(+0.25%)
Sep 08, 2006 412.80 423.38 411.04 423.38 8,004 +13.41(+3.27%)
Sep 07, 2006 418.09 418.80 408.57 409.98 3,571 -11.29(-2.68%)
Sep 06, 2006 418.09 423.74 414.56 421.27 8,763 +0.70(+0.17%)
Sep 05, 2006 417.04 421.97 414.56 420.56 5,730 +2.47(+0.59%)
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.