Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 352.12 352.12 348.59 349.29 572 -2.12(-0.60%)
Feb 26, 2004 349.29 351.76 348.59 351.41 2,292 +3.53(+1.01%)
Feb 25, 2004 347.53 347.88 344.00 347.88 18,607 +2.12(+0.61%)
Feb 24, 2004 349.29 354.58 344.00 345.76 11,067 -3.53(-1.01%)
Feb 23, 2004 347.53 349.29 345.76 349.29 7,876 +4.23(+1.23%)
Feb 20, 2004 347.53 348.59 342.24 345.06 6,255 -4.23(-1.21%)
Feb 19, 2004 351.06 351.06 345.76 349.29 768 +0.00(+0.00%)
Feb 18, 2004 349.29 351.06 347.88 349.29 368 -0.35(-0.10%)
Feb 17, 2004 349.29 352.12 347.88 349.65 266 -0.35(-0.10%)
Feb 13, 2004 351.06 351.06 348.24 350.00 3,106 -1.06(-0.30%)
Feb 12, 2004 349.29 351.06 349.29 351.06 2,343 +2.82(+0.81%)
Feb 11, 2004 342.24 351.06 342.24 348.24 7,913 +8.82(+2.60%)
Feb 10, 2004 341.88 347.53 338.00 339.41 1,513 -6.00(-1.74%)
Feb 09, 2004 349.29 349.29 345.06 345.41 354 -5.65(-1.61%)
Feb 06, 2004 345.76 351.06 345.41 351.06 595 +3.53(+1.02%)
Feb 05, 2004 349.29 350.35 345.76 347.53 430 -3.53(-1.00%)
Feb 04, 2004 345.76 351.06 344.00 351.06 549 +3.53(+1.02%)
Feb 03, 2004 349.29 354.58 344.71 347.53 1,743 -1.76(-0.51%)
Feb 02, 2004 337.30 357.06 337.30 349.29 2,394 +12.35(+3.67%)
Jan 30, 2004 330.95 336.94 330.24 336.94 1,040 +6.00(+1.81%)
Jan 29, 2004 331.65 333.06 328.12 330.95 1,179 +0.00(+0.00%)
Jan 28, 2004 323.89 331.65 322.83 330.95 1,598 +6.35(+1.96%)
Jan 27, 2004 321.42 328.12 321.07 324.60 1,235 +3.53(+1.10%)
Jan 26, 2004 326.36 327.42 321.07 321.07 977 -3.53(-1.09%)
Jan 23, 2004 324.60 328.12 321.42 324.60 1,286 +1.76(+0.55%)
Jan 22, 2004 328.12 328.12 322.83 322.83 960 -4.59(-1.40%)
Jan 21, 2004 328.12 328.12 323.18 327.42 1,054 -0.71(-0.22%)
Jan 20, 2004 329.89 331.65 327.06 328.12 2,514 -3.17(-0.96%)
Jan 16, 2004 331.65 331.65 329.89 331.30 977 -0.35(-0.11%)
Jan 15, 2004 331.65 331.65 330.24 331.65 1,935 +0.35(+0.11%)
Jan 14, 2004 329.89 331.65 329.89 331.30 1,456 +1.41(+0.43%)
Jan 13, 2004 329.89 330.95 326.36 329.89 6,601 +0.00(+0.00%)
Jan 12, 2004 331.65 331.65 329.18 329.89 2,769 -0.71(-0.21%)
Jan 09, 2004 328.12 330.95 326.71 330.59 677 -0.71(-0.21%)
Jan 08, 2004 328.12 331.30 328.12 331.30 272 +4.94(+1.51%)
Jan 07, 2004 333.42 335.18 329.89 326.36 1,371 -6.00(-1.80%)
Jan 06, 2004 330.95 333.42 330.24 332.36 940 +0.71(+0.21%)
Jan 05, 2004 331.65 331.65 329.18 331.65 3,055 +0.35(+0.11%)
Jan 02, 2004 331.65 331.65 330.95 331.30 926 +0.00(+0.00%)
Dec 31, 2003 331.65 333.42 329.89 331.30 3,894 -0.35(-0.11%)
Dec 30, 2003 327.42 335.18 326.36 331.65 3,214 +7.06(+2.17%)
Dec 29, 2003 324.60 325.30 324.60 324.60 1,570 +0.00(+0.00%)
Dec 26, 2003 324.60 324.60 323.54 324.60 1,023 +1.76(+0.55%)
Dec 24, 2003 321.42 322.83 318.25 322.83 2,213 +1.41(+0.44%)
Dec 23, 2003 321.07 322.48 321.07 321.42 6,751 +2.12(+0.66%)
Dec 22, 2003 328.12 328.12 319.30 319.30 5,620 -8.47(-2.58%)
Dec 19, 2003 335.18 335.18 327.42 327.77 1,604 -6.70(-2.00%)
Dec 18, 2003 335.18 335.18 333.77 334.47 748 -0.71(-0.21%)
Dec 17, 2003 342.24 342.94 333.77 335.18 4,988 -6.00(-1.76%)
Dec 16, 2003 342.59 344.71 340.82 341.18 5,764 -1.41(-0.41%)
Dec 15, 2003 342.59 342.94 339.41 342.59 2,454 +1.41(+0.41%)
Dec 12, 2003 329.89 341.18 329.89 341.18 3,140 +12.00(+3.64%)
Dec 11, 2003 330.24 330.24 327.77 329.18 1,258 -0.71(-0.21%)
Dec 10, 2003 331.65 331.65 327.77 329.89 8,936 -6.00(-1.79%)
Dec 09, 2003 340.47 340.47 335.18 335.89 3,406 -3.88(-1.14%)
Dec 08, 2003 335.89 340.12 335.89 339.77 1,377 +2.47(+0.73%)
Dec 05, 2003 336.06 338.71 336.06 337.30 345 -1.41(-0.42%)
Dec 04, 2003 336.24 340.12 335.53 338.71 969 -1.06(-0.31%)
Dec 03, 2003 342.24 342.24 339.77 339.77 430 -0.70(-0.21%)
Dec 02, 2003 341.53 345.76 340.47 340.47 2,491 -1.06(-0.31%)
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.