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

Ashford Hospitality Trust Inc (NY: AHT )

1.285 -0.035 (-2.65%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 16, 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 (%)
Feb 29, 2016 392.55 406.09 390.41 393.98 9,481 +1.42(+0.36%)
Feb 26, 2016 391.84 420.34 390.77 392.55 9,915 -13.54(-3.33%)
Feb 25, 2016 398.96 406.80 390.41 406.09 6,926 +11.40(+2.89%)
Feb 24, 2016 379.01 397.18 372.60 394.69 4,623 +9.26(+2.40%)
Feb 23, 2016 385.43 397.54 382.58 385.43 6,657 -6.41(-1.64%)
Feb 22, 2016 384.71 393.98 381.51 391.84 9,035 +11.40(+3.00%)
Feb 19, 2016 369.04 388.99 363.34 380.44 10,060 +9.97(+2.69%)
Feb 18, 2016 371.18 378.30 362.63 370.47 7,754 -1.43(-0.38%)
Feb 17, 2016 362.63 376.88 362.63 371.89 11,023 +7.84(+2.15%)
Feb 16, 2016 346.24 364.05 340.54 364.05 10,551 +19.24(+5.58%)
Feb 12, 2016 338.41 344.82 344.82 344.82 14,256 +8.55(+2.54%)
Feb 11, 2016 335.56 344.82 330.57 336.27 9,417 -7.12(-2.07%)
Feb 10, 2016 348.38 352.30 340.54 343.39 8,494 +0.00(+0.00%)
Feb 09, 2016 344.11 350.52 335.56 343.39 10,195 -7.84(-2.23%)
Feb 08, 2016 363.34 364.77 344.82 351.23 9,982 -15.67(-4.27%)
Feb 05, 2016 369.75 375.45 359.07 366.90 10,745 -7.84(-2.09%)
Feb 04, 2016 368.33 375.45 354.79 374.74 19,633 -2.14(-0.57%)
Feb 03, 2016 378.30 378.30 364.77 376.88 13,260 +1.43(+0.38%)
Feb 02, 2016 381.87 381.87 366.20 375.45 8,296 -12.11(-3.13%)
Feb 01, 2016 383.29 388.28 356.22 387.56 11,322 -8.55(-2.16%)
Jan 29, 2016 382.58 397.54 382.58 396.11 10,399 +12.11(+3.15%)
Jan 28, 2016 384.71 390.41 380.08 384.00 8,719 +3.56(+0.94%)
Jan 27, 2016 382.58 401.10 378.30 380.44 14,508 -4.27(-1.11%)
Jan 26, 2016 353.37 384.71 351.94 384.71 20,986 +32.77(+9.31%)
Jan 25, 2016 338.41 356.93 326.30 351.94 18,844 +0.71(+0.20%)
Jan 22, 2016 344.82 353.01 338.41 351.23 19,780 +12.82(+3.79%)
Jan 21, 2016 327.01 344.11 322.73 338.41 25,061 +12.11(+3.71%)
Jan 20, 2016 319.17 332.00 296.37 326.30 30,683 -0.71(-0.22%)
Jan 19, 2016 334.84 335.56 312.05 327.01 23,816 -5.70(-1.71%)
Jan 15, 2016 340.54 332.71 332.71 332.71 21,690 -15.67(-4.50%)
Jan 14, 2016 335.56 357.64 325.58 348.38 18,374 +13.54(+4.04%)
Jan 13, 2016 359.78 358.36 333.49 334.84 15,231 -24.94(-6.93%)
Jan 12, 2016 393.26 393.26 357.64 359.78 15,431 -30.63(-7.85%)
Jan 11, 2016 392.55 397.54 384.00 390.41 7,240 -5.70(-1.44%)
Jan 08, 2016 408.94 414.64 394.33 396.11 7,489 -10.69(-2.63%)
Jan 07, 2016 427.46 427.46 406.09 406.80 10,812 -24.94(-5.78%)
Jan 06, 2016 433.87 438.86 428.89 431.74 5,726 -7.12(-1.62%)
Jan 05, 2016 433.16 440.29 421.05 438.86 6,968 +6.41(+1.48%)
Jan 04, 2016 443.13 445.27 422.47 432.45 12,977 -17.10(-3.80%)
Dec 31, 2015 455.96 449.55 449.55 449.55 7,032 -7.12(-1.56%)
Dec 30, 2015 467.36 471.63 455.96 456.67 5,143 -10.69(-2.29%)
Dec 29, 2015 455.25 467.36 450.97 467.36 6,012 +12.82(+2.82%)
Dec 28, 2015 442.65 454.53 434.95 454.53 6,763 +11.89(+2.69%)
Dec 24, 2015 451.04 442.65 442.65 442.65 5,735 -8.39(-1.86%)
Dec 23, 2015 444.74 455.93 442.65 451.04 10,054 +6.29(+1.42%)
Dec 22, 2015 448.94 453.13 443.69 444.74 10,313 -2.80(-0.63%)
Dec 21, 2015 452.44 454.53 441.95 447.54 7,378 -4.19(-0.93%)
Dec 18, 2015 462.93 462.93 447.54 451.74 29,273 -12.59(-2.71%)
Dec 17, 2015 470.62 474.11 461.53 464.32 8,188 -6.99(-1.48%)
Dec 16, 2015 460.13 472.71 458.73 471.32 15,237 +16.08(+3.53%)
Dec 15, 2015 427.26 455.23 427.26 455.23 11,344 +30.07(+7.07%)
Dec 14, 2015 427.26 430.06 409.08 425.16 13,048 -2.10(-0.49%)
Dec 11, 2015 432.16 436.35 423.76 427.26 12,976 -11.19(-2.55%)
Dec 10, 2015 440.55 449.64 437.75 438.45 7,591 -1.40(-0.32%)
Dec 09, 2015 449.64 458.03 439.15 439.85 6,285 -9.79(-2.18%)
Dec 08, 2015 441.25 450.34 439.15 449.64 7,994 +3.50(+0.78%)
Dec 07, 2015 464.32 465.02 439.85 446.14 10,620 -20.98(-4.49%)
Dec 04, 2015 468.52 476.21 464.32 467.12 7,585 -2.80(-0.60%)
Dec 03, 2015 488.10 488.80 467.82 469.92 9,069 -18.18(-3.72%)
Dec 02, 2015 499.29 503.13 488.10 488.10 8,847 -12.59(-2.51%)
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.