Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 279.08 283.31 271.67 273.08 55,430 -2.47(-0.90%)
Nov 29, 2007 277.67 279.08 270.61 275.55 36,510 -3.88(-1.39%)
Nov 28, 2007 268.50 373.99 266.73 279.43 57,925 +14.11(+5.32%)
Nov 27, 2007 262.85 266.73 256.85 265.32 39,917 +5.29(+2.04%)
Nov 26, 2007 271.32 272.73 259.32 260.03 43,494 -3.53(-1.34%)
Nov 23, 2007 262.50 266.03 259.32 263.56 7,649 +3.53(+1.36%)
Nov 21, 2007 252.62 260.03 250.50 260.03 33,348 +4.59(+1.80%)
Nov 20, 2007 266.73 267.79 251.21 255.44 79,249 -19.41(-7.06%)
Nov 19, 2007 282.26 282.96 272.02 274.85 27,039 -9.88(-3.47%)
Nov 16, 2007 294.25 294.25 280.85 284.73 33,606 -8.47(-2.89%)
Nov 15, 2007 288.96 294.25 284.37 293.19 35,734 +3.53(+1.22%)
Nov 14, 2007 288.61 293.55 287.20 289.67 33,475 +2.82(+0.98%)
Nov 13, 2007 278.73 288.96 276.96 286.84 34,156 +10.58(+3.83%)
Nov 12, 2007 276.96 278.73 273.79 276.26 55,838 -1.41(-0.51%)
Nov 09, 2007 267.09 279.43 267.09 277.67 47,761 +7.41(+2.74%)
Nov 08, 2007 282.26 285.79 264.62 270.26 127,279 -10.23(-3.65%)
Nov 07, 2007 298.13 299.55 280.49 280.49 65,784 -23.29(-7.67%)
Nov 06, 2007 278.38 304.49 278.38 303.78 35,129 -3.53(-1.15%)
Nov 05, 2007 306.25 307.66 300.25 307.31 45,286 -2.47(-0.80%)
Nov 02, 2007 315.77 315.77 301.66 309.78 61,912 -9.88(-3.09%)
Nov 01, 2007 338.36 338.36 258.62 319.66 66,109 -27.52(-7.93%)
Oct 31, 2007 347.53 353.88 344.00 347.18 27,146 -0.35(-0.10%)
Oct 30, 2007 342.59 359.17 340.82 347.53 25,310 +4.23(+1.23%)
Oct 29, 2007 346.82 350.00 342.24 343.30 11,243 -2.47(-0.71%)
Oct 26, 2007 345.76 351.41 340.12 345.76 16,580 +0.71(+0.20%)
Oct 25, 2007 343.30 347.18 340.47 345.06 18,394 +2.47(+0.72%)
Oct 24, 2007 346.47 346.47 337.30 342.59 31,976 -5.65(-1.62%)
Oct 23, 2007 348.94 350.00 339.77 348.24 23,912 +2.12(+0.61%)
Oct 22, 2007 340.12 349.29 338.71 346.12 42,979 +2.47(+0.72%)
Oct 19, 2007 353.88 356.35 342.24 343.65 33,359 -10.94(-3.08%)
Oct 18, 2007 353.53 362.00 349.65 354.58 27,498 -1.76(-0.50%)
Oct 17, 2007 360.94 360.94 348.59 356.35 26,509 -0.71(-0.20%)
Oct 16, 2007 367.99 369.40 356.35 357.06 26,801 -11.29(-3.07%)
Oct 15, 2007 372.23 372.23 365.52 368.35 19,400 -4.59(-1.23%)
Oct 12, 2007 371.17 373.99 369.05 372.93 24,329 +1.76(+0.48%)
Oct 11, 2007 374.34 376.81 369.76 371.17 28,932 +0.71(+0.19%)
Oct 10, 2007 367.29 371.87 365.52 370.46 25,675 +3.88(+1.06%)
Oct 09, 2007 367.64 372.23 365.17 366.58 24,482 -0.35(-0.10%)
Oct 08, 2007 369.40 370.11 365.88 366.93 23,292 -3.88(-1.05%)
Oct 05, 2007 372.58 376.11 366.93 370.81 34,643 +2.82(+0.77%)
Oct 04, 2007 370.11 370.11 363.41 367.99 15,571 -1.76(-0.48%)
Oct 03, 2007 367.64 370.46 367.29 369.76 35,315 -0.70(-0.19%)
Oct 02, 2007 365.52 372.58 364.82 370.46 23,286 +6.70(+1.84%)
Oct 01, 2007 353.88 367.64 351.76 363.76 25,321 +9.17(+2.59%)
Sep 28, 2007 359.88 360.94 352.47 354.58 24,258 -6.00(-1.66%)
Sep 27, 2007 358.11 366.93 356.35 360.58 18,771 +4.94(+1.39%)
Sep 26, 2007 358.82 362.00 352.82 355.64 24,335 -5.64(-1.56%)
Sep 25, 2007 362.70 363.05 357.41 361.29 28,836 -2.12(-0.58%)
Sep 24, 2007 359.52 365.52 358.47 363.41 23,252 +4.23(+1.18%)
Sep 21, 2007 360.58 363.05 356.00 359.17 32,840 +2.12(+0.59%)
Sep 20, 2007 366.23 367.99 355.64 357.06 18,227 -8.12(-2.22%)
Sep 19, 2007 364.11 376.11 363.76 365.17 45,306 +5.65(+1.57%)
Sep 18, 2007 352.82 364.82 350.00 359.52 25,783 +6.70(+1.90%)
Sep 17, 2007 354.58 357.76 350.00 352.82 13,607 -1.76(-0.50%)
Sep 14, 2007 354.58 358.82 352.47 354.58 26,877 -3.88(-1.08%)
Sep 13, 2007 361.64 364.11 356.70 358.47 30,301 -1.76(-0.49%)
Sep 12, 2007 359.88 361.64 356.00 360.23 24,309 -0.71(-0.20%)
Sep 11, 2007 359.17 363.05 358.11 360.94 12,935 +2.82(+0.79%)
Sep 10, 2007 362.00 364.11 351.06 358.11 10,889 -2.47(-0.69%)
Sep 07, 2007 364.46 365.52 357.76 360.58 14,962 -10.58(-2.85%)
Sep 06, 2007 376.46 377.17 367.99 371.17 10,146 -4.59(-1.22%)
Sep 05, 2007 380.69 380.69 373.99 375.75 20,392 -7.41(-1.93%)
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.