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 (%)
Feb 28, 2005 361.64 362.35 356.35 356.70 11,481 -3.53(-0.98%)
Feb 25, 2005 361.29 362.00 357.76 360.23 3,100 +0.00(+0.00%)
Feb 24, 2005 359.88 363.05 358.11 360.23 2,834 +3.53(+0.99%)
Feb 23, 2005 357.41 359.88 356.35 356.70 2,420 -1.41(-0.39%)
Feb 22, 2005 365.17 365.17 356.35 358.11 16,875 -4.59(-1.26%)
Feb 18, 2005 368.35 368.35 362.35 362.70 3,574 -3.53(-0.96%)
Feb 17, 2005 363.41 366.93 361.64 366.23 3,205 +2.82(+0.78%)
Feb 16, 2005 361.64 366.58 361.64 363.41 5,730 +0.00(+0.00%)
Feb 15, 2005 363.41 365.17 361.29 363.41 8,658 -1.06(-0.29%)
Feb 14, 2005 363.41 364.46 359.88 364.46 3,452 +0.70(+0.19%)
Feb 11, 2005 359.52 365.52 358.11 363.76 2,321 +4.23(+1.18%)
Feb 10, 2005 359.88 360.58 356.35 359.52 9,290 -0.35(-0.10%)
Feb 09, 2005 360.58 361.64 358.82 359.88 7,196 +0.00(+0.00%)
Feb 08, 2005 359.17 359.88 356.35 359.88 18,371 +1.76(+0.49%)
Feb 07, 2005 354.58 358.47 352.47 358.11 4,512 +0.70(+0.20%)
Feb 04, 2005 355.64 361.64 354.23 357.41 4,194 +3.18(+0.90%)
Feb 03, 2005 352.12 355.29 351.41 354.23 3,865 +0.00(+0.00%)
Feb 02, 2005 351.06 354.58 349.65 354.23 3,327 +1.41(+0.40%)
Feb 01, 2005 350.70 352.82 348.24 352.82 4,962 -1.41(-0.40%)
Jan 31, 2005 351.06 356.00 348.94 354.23 5,969 +5.29(+1.52%)
Jan 28, 2005 349.29 349.65 346.12 348.94 3,860 -0.35(-0.10%)
Jan 27, 2005 348.59 352.82 347.88 349.29 2,035 -2.82(-0.80%)
Jan 26, 2005 351.06 352.82 347.88 352.12 2,995 +2.47(+0.71%)
Jan 25, 2005 346.82 350.00 345.76 349.65 6,065 +2.82(+0.81%)
Jan 24, 2005 347.18 348.94 343.30 346.82 3,653 +0.00(+0.00%)
Jan 21, 2005 345.76 351.76 317.54 346.82 6,487 +0.00(+0.00%)
Jan 20, 2005 347.18 348.94 342.94 346.82 4,594 -2.47(-0.71%)
Jan 19, 2005 349.29 350.35 344.71 349.29 10,044 +2.12(+0.61%)
Jan 18, 2005 351.06 351.06 344.00 347.18 10,316 -1.41(-0.40%)
Jan 14, 2005 344.00 350.00 341.53 348.59 71,588 +9.17(+2.70%)
Jan 13, 2005 348.24 348.24 338.71 339.41 3,965 -7.06(-2.04%)
Jan 12, 2005 352.82 352.82 345.76 346.47 2,397 -6.35(-1.80%)
Jan 11, 2005 355.64 355.64 344.71 352.82 5,986 -5.64(-1.57%)
Jan 10, 2005 359.88 364.11 358.11 358.47 4,532 +0.00(+0.00%)
Jan 07, 2005 361.64 364.11 358.47 358.47 1,726 -3.53(-0.97%)
Jan 06, 2005 359.88 373.29 359.88 362.00 2,856 +3.18(+0.89%)
Jan 05, 2005 369.40 370.81 357.76 358.82 5,940 -12.70(-3.42%)
Jan 04, 2005 379.28 381.05 368.70 371.52 1,984 -8.12(-2.14%)
Jan 03, 2005 379.99 382.46 375.75 379.64 1,745 -3.88(-1.01%)
Dec 31, 2004 381.05 391.28 380.34 383.52 1,337 +0.71(+0.18%)
Dec 30, 2004 382.81 383.52 381.40 382.81 1,488 +2.82(+0.74%)
Dec 29, 2004 381.75 391.28 379.99 379.99 1,915 -7.06(-1.82%)
Dec 28, 2004 387.40 389.87 385.63 387.05 6,102 +3.18(+0.83%)
Dec 27, 2004 383.16 385.28 376.46 383.87 2,020 +1.76(+0.46%)
Dec 23, 2004 375.40 384.57 375.40 382.11 1,349 +3.18(+0.84%)
Dec 22, 2004 378.58 384.57 378.58 378.93 2,735 -1.76(-0.46%)
Dec 21, 2004 382.81 384.57 380.69 380.69 2,488 -1.06(-0.28%)
Dec 20, 2004 384.57 384.57 379.28 381.75 2,434 -0.71(-0.18%)
Dec 17, 2004 380.34 384.57 377.52 382.46 2,522 +3.53(+0.93%)
Dec 16, 2004 382.81 383.16 375.05 378.93 1,292 -5.64(-1.47%)
Dec 15, 2004 375.75 384.57 372.58 384.57 2,406 +10.94(+2.93%)
Dec 14, 2004 374.70 374.70 368.70 373.64 1,607 +1.76(+0.47%)
Dec 13, 2004 365.17 371.87 362.70 371.87 3,276 +6.70(+1.84%)
Dec 10, 2004 362.00 365.52 359.88 365.17 1,728 +5.65(+1.57%)
Dec 09, 2004 352.82 363.76 350.35 359.52 1,774 +6.70(+1.90%)
Dec 08, 2004 345.76 353.53 345.76 352.82 1,893 +7.06(+2.04%)
Dec 07, 2004 358.82 358.82 344.00 345.76 3,769 -11.64(-3.26%)
Dec 06, 2004 353.53 363.41 351.76 357.41 1,941 +6.00(+1.71%)
Dec 03, 2004 349.29 354.23 347.53 351.41 651 +2.12(+0.61%)
Dec 02, 2004 351.41 354.58 349.29 349.29 1,298 -2.12(-0.60%)
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.