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

Ashford Hospitality Trust Inc (NY: AHT )

1.295 -0.025 (-1.89%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 19, 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 26, 2010 201.81 210.99 193.35 193.35 35,983 -4.59(-2.32%)
Feb 25, 2010 196.52 200.05 191.94 197.93 10,683 -3.53(-1.75%)
Feb 24, 2010 207.46 207.46 195.46 201.46 15,522 -4.59(-2.23%)
Feb 23, 2010 210.99 212.40 204.99 206.05 12,176 -6.00(-2.83%)
Feb 22, 2010 213.10 215.04 207.46 212.05 8,368 +0.71(+0.33%)
Feb 19, 2010 208.16 213.10 208.16 211.34 7,656 +0.00(+0.00%)
Feb 18, 2010 209.22 212.40 207.81 211.34 9,733 +1.41(+0.67%)
Feb 17, 2010 203.22 213.46 202.17 209.93 11,142 +8.12(+4.02%)
Feb 16, 2010 195.46 202.52 193.35 201.81 14,682 +7.76(+4.00%)
Feb 12, 2010 193.35 194.05 194.05 194.05 22,484 -1.76(-0.90%)
Feb 11, 2010 190.17 198.64 189.47 195.82 10,194 +5.29(+2.78%)
Feb 10, 2010 183.47 190.88 181.00 190.52 11,927 +6.35(+3.45%)
Feb 09, 2010 182.76 188.76 180.64 184.17 12,643 +0.35(+0.19%)
Feb 08, 2010 179.59 188.76 179.59 183.82 8,233 +3.88(+2.16%)
Feb 05, 2010 182.41 182.41 174.26 179.94 12,262 -2.82(-1.54%)
Feb 04, 2010 189.11 189.82 182.06 182.76 11,212 -9.53(-4.95%)
Feb 03, 2010 197.93 198.99 190.17 192.29 10,433 -5.64(-2.85%)
Feb 02, 2010 196.52 203.22 194.76 197.93 10,178 -2.12(-1.06%)
Feb 01, 2010 188.76 202.17 185.94 200.05 10,766 +14.11(+7.59%)
Jan 29, 2010 194.40 201.11 184.53 185.94 17,920 -8.47(-4.36%)
Jan 28, 2010 199.70 199.70 194.40 194.40 13,559 -5.29(-2.65%)
Jan 27, 2010 194.40 200.75 191.94 199.70 9,196 +4.23(+2.17%)
Jan 26, 2010 201.11 204.99 188.76 195.46 21,006 -15.17(-7.20%)
Jan 25, 2010 210.28 213.46 208.16 210.63 8,629 +1.41(+0.67%)
Jan 22, 2010 207.46 216.28 207.46 209.22 20,547 -2.12(-1.00%)
Jan 21, 2010 214.87 215.57 211.34 211.34 20,266 -2.12(-0.99%)
Jan 20, 2010 215.93 219.46 211.69 213.46 11,480 -3.88(-1.79%)
Jan 19, 2010 212.40 217.34 212.05 217.34 11,206 +4.94(+2.33%)
Jan 15, 2010 211.34 212.40 212.40 212.40 39,793 +1.06(+0.50%)
Jan 14, 2010 209.93 213.46 207.46 211.34 27,397 +1.06(+0.50%)
Jan 13, 2010 206.75 210.28 203.58 210.28 20,506 +4.23(+2.05%)
Jan 12, 2010 203.93 208.87 203.58 206.05 16,107 -0.35(-0.17%)
Jan 11, 2010 200.40 207.46 198.99 206.40 20,029 +8.11(+4.09%)
Jan 08, 2010 190.88 198.64 189.11 198.29 27,996 +7.76(+4.07%)
Jan 07, 2010 183.47 191.94 181.70 190.52 20,257 +6.35(+3.45%)
Jan 06, 2010 175.71 185.94 173.24 184.17 28,121 +8.82(+5.03%)
Jan 05, 2010 171.12 178.53 168.30 175.35 22,864 +4.23(+2.47%)
Jan 04, 2010 165.83 171.12 164.94 171.12 17,124 +7.41(+4.53%)
Dec 31, 2009 166.53 163.71 163.71 163.71 28,379 -2.12(-1.28%)
Dec 30, 2009 158.77 165.83 157.00 165.83 13,704 +7.06(+4.44%)
Dec 29, 2009 166.18 166.18 157.71 158.77 16,927 -7.41(-4.46%)
Dec 28, 2009 165.12 168.65 164.41 166.18 8,063 +0.71(+0.43%)
Dec 24, 2009 167.59 167.59 164.06 165.47 4,056 -0.71(-0.42%)
Dec 23, 2009 167.94 170.09 163.36 166.18 8,980 -1.06(-0.63%)
Dec 22, 2009 171.12 171.12 165.12 167.24 10,101 -1.06(-0.63%)
Dec 21, 2009 169.00 172.88 166.88 168.30 18,916 +0.35(+0.21%)
Dec 18, 2009 173.59 174.29 166.88 167.94 53,236 -3.17(-1.86%)
Dec 17, 2009 169.35 176.23 167.59 171.12 12,987 +1.59(+0.94%)
Dec 16, 2009 180.29 182.06 169.35 169.53 15,152 -9.35(-5.23%)
Dec 15, 2009 187.35 187.35 177.82 178.88 16,765 -8.12(-4.34%)
Dec 14, 2009 184.88 187.00 184.53 187.00 18,788 +3.53(+1.92%)
Dec 11, 2009 181.35 183.82 177.82 183.47 22,286 +6.00(+3.38%)
Dec 10, 2009 176.41 181.35 175.00 177.47 15,816 +1.06(+0.60%)
Dec 09, 2009 176.41 181.00 172.88 176.41 27,481 +0.71(+0.40%)
Dec 08, 2009 177.12 178.53 174.29 175.71 9,044 -1.06(-0.60%)
Dec 07, 2009 171.47 178.88 171.47 176.76 26,785 +5.29(+3.09%)
Dec 04, 2009 160.18 172.55 157.71 171.47 21,313 +14.82(+9.46%)
Dec 03, 2009 158.77 161.59 155.24 156.65 16,677 +0.00(+0.00%)
Dec 02, 2009 152.42 164.41 151.01 156.65 18,657 +4.23(+2.78%)
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.