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, 2014 671.99 724.51 671.99 675.00 52,267 +6.64(+0.99%)
Feb 27, 2014 662.33 670.17 659.31 668.36 10,451 +4.23(+0.64%)
Feb 26, 2014 649.04 666.55 647.84 664.14 18,542 +16.30(+2.52%)
Feb 25, 2014 651.46 651.46 638.78 647.84 9,835 -1.81(-0.28%)
Feb 24, 2014 656.89 657.49 645.42 649.65 13,250 -6.64(-1.01%)
Feb 21, 2014 653.87 658.70 638.17 656.29 17,500 +3.02(+0.46%)
Feb 20, 2014 634.55 654.48 634.55 653.27 12,884 +16.91(+2.66%)
Feb 19, 2014 603.16 641.80 601.35 636.36 19,808 +51.92(+8.88%)
Feb 18, 2014 586.25 588.06 579.61 584.44 5,422 +0.60(+0.10%)
Feb 14, 2014 577.80 583.84 583.84 583.84 7,835 +6.64(+1.15%)
Feb 13, 2014 559.69 577.20 557.88 577.20 8,687 +15.09(+2.69%)
Feb 12, 2014 550.03 562.40 548.21 562.10 6,655 +12.68(+2.31%)
Feb 11, 2014 540.97 550.03 536.74 549.42 18,661 +10.26(+1.90%)
Feb 10, 2014 536.74 543.08 532.52 539.16 8,509 +3.62(+0.68%)
Feb 07, 2014 538.55 539.76 524.06 535.53 10,323 -1.21(-0.23%)
Feb 06, 2014 544.59 547.61 534.33 536.74 11,786 -4.23(-0.78%)
Feb 05, 2014 550.03 552.44 537.35 540.97 7,775 -11.47(-2.08%)
Feb 04, 2014 559.69 563.91 550.03 552.44 17,352 -6.64(-1.19%)
Feb 03, 2014 568.74 580.82 555.46 559.08 22,651 -8.45(-1.49%)
Jan 31, 2014 562.10 575.08 548.82 567.53 19,122 -2.42(-0.42%)
Jan 30, 2014 551.23 571.16 546.40 569.95 12,715 +26.57(+4.89%)
Jan 29, 2014 521.65 553.04 517.42 543.38 24,304 +15.09(+2.86%)
Jan 28, 2014 524.06 530.10 521.65 528.29 11,270 +5.43(+1.04%)
Jan 27, 2014 536.74 536.74 522.86 522.86 11,507 -15.09(-2.81%)
Jan 24, 2014 538.55 539.16 531.01 537.95 22,043 -1.81(-0.34%)
Jan 23, 2014 535.53 539.76 531.31 539.76 21,438 +4.23(+0.79%)
Jan 22, 2014 525.88 536.14 524.06 535.53 6,654 +11.47(+2.19%)
Jan 21, 2014 525.27 528.89 522.25 524.06 5,708 +1.81(+0.35%)
Jan 17, 2014 514.40 522.25 522.25 522.25 7,241 +5.43(+1.05%)
Jan 16, 2014 515.01 518.63 512.59 516.82 7,131 +2.41(+0.47%)
Jan 15, 2014 510.78 518.03 510.78 514.40 6,842 +3.62(+0.71%)
Jan 14, 2014 503.54 510.78 498.10 510.78 5,958 +10.87(+2.17%)
Jan 13, 2014 500.52 506.56 497.50 499.91 5,950 -3.62(-0.72%)
Jan 10, 2014 504.14 507.16 499.31 503.54 5,013 +1.21(+0.24%)
Jan 09, 2014 498.10 502.33 495.08 502.33 7,881 +3.62(+0.73%)
Jan 08, 2014 511.99 511.99 496.89 498.71 8,701 -11.47(-2.25%)
Jan 07, 2014 509.57 518.03 502.33 510.18 18,022 +1.21(+0.24%)
Jan 06, 2014 508.97 509.57 501.73 508.97 7,446 +0.00(+0.00%)
Jan 03, 2014 505.35 510.18 502.93 508.97 6,772 +4.83(+0.96%)
Jan 02, 2014 496.89 504.74 490.86 504.14 7,618 +4.23(+0.85%)
Dec 31, 2013 501.12 499.91 499.91 499.91 7,276 -1.21(-0.24%)
Dec 30, 2013 502.33 506.56 497.50 501.12 6,055 +0.60(+0.12%)
Dec 27, 2013 495.69 501.12 495.08 500.52 7,856 +3.62(+0.73%)
Dec 26, 2013 499.27 505.91 495.11 496.89 7,554 +0.00(+0.00%)
Dec 24, 2013 499.27 500.46 494.22 496.89 7,470 +0.00(+0.00%)
Dec 23, 2013 504.63 505.23 494.51 496.89 15,104 +1.78(+0.36%)
Dec 20, 2013 493.92 503.44 492.73 495.11 23,436 +0.00(+0.00%)
Dec 19, 2013 491.54 499.27 488.56 495.11 6,399 +2.98(+0.60%)
Dec 18, 2013 482.61 493.92 477.26 492.13 10,628 +8.33(+1.72%)
Dec 17, 2013 484.99 487.97 476.07 483.80 10,749 -0.60(-0.12%)
Dec 16, 2013 475.47 487.97 472.50 484.40 11,613 +12.50(+2.65%)
Dec 13, 2013 469.52 478.15 467.74 471.90 10,860 +0.00(+0.00%)
Dec 12, 2013 472.50 479.04 468.33 471.90 19,346 +1.19(+0.25%)
Dec 11, 2013 484.40 484.40 468.33 470.71 15,511 -11.90(-2.47%)
Dec 10, 2013 484.99 490.35 480.83 482.61 10,047 -1.79(-0.37%)
Dec 09, 2013 480.83 487.37 470.71 484.40 9,547 +3.57(+0.74%)
Dec 06, 2013 484.40 487.97 478.45 480.83 8,005 +0.59(+0.12%)
Dec 05, 2013 486.18 491.54 477.85 480.23 10,295 -7.14(-1.47%)
Dec 04, 2013 483.80 493.32 480.23 487.37 12,386 +3.57(+0.74%)
Dec 03, 2013 485.59 489.16 479.64 483.80 13,897 -4.76(-0.97%)
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.