Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.350 +0.030 (+2.27%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 648.46 657.25 646.70 651.16 6,472 +0.00(+0.00%)
Mar 30, 2015 655.22 655.22 644.39 651.16 8,037 -0.68(-0.10%)
Mar 27, 2015 647.10 647.10 645.07 651.84 5,570 +4.74(+0.73%)
Mar 26, 2015 641.75 650.44 637.07 647.10 8,346 +1.34(+0.21%)
Mar 25, 2015 677.18 677.20 640.42 645.76 12,597 -30.08(-4.45%)
Mar 24, 2015 679.19 680.52 670.50 675.85 6,692 -4.68(-0.69%)
Mar 23, 2015 679.19 689.88 679.19 680.52 8,674 +1.34(+0.20%)
Mar 20, 2015 663.81 680.52 663.81 679.19 12,426 +18.05(+2.73%)
Mar 19, 2015 654.45 663.81 654.45 661.14 5,163 +3.34(+0.51%)
Mar 18, 2015 655.12 658.47 642.42 657.80 12,893 +2.01(+0.31%)
Mar 17, 2015 655.12 657.13 649.11 655.79 7,100 -1.34(-0.20%)
Mar 16, 2015 664.48 668.49 655.79 657.13 9,248 -1.34(-0.20%)
Mar 13, 2015 665.82 669.83 651.78 658.47 9,881 -6.68(-1.01%)
Mar 12, 2015 649.77 665.82 647.77 665.15 9,246 +19.39(+3.00%)
Mar 11, 2015 647.10 648.44 639.75 645.76 9,452 -2.67(-0.41%)
Mar 10, 2015 659.13 661.81 645.10 648.44 17,678 -13.37(-2.02%)
Mar 09, 2015 669.16 675.18 657.80 661.81 15,097 -4.01(-0.60%)
Mar 06, 2015 681.19 681.19 661.81 665.82 17,223 -21.39(-3.11%)
Mar 05, 2015 693.23 695.57 683.20 687.21 9,080 -2.67(-0.39%)
Mar 04, 2015 692.56 696.57 684.54 689.88 10,972 -6.68(-0.96%)
Mar 03, 2015 684.54 696.57 676.51 696.57 12,814 +3.34(+0.48%)
Mar 02, 2015 689.88 709.27 686.54 693.23 22,121 -18.72(-2.63%)
Feb 27, 2015 723.31 724.65 700.58 711.95 31,869 +3.34(+0.47%)
Feb 26, 2015 703.92 711.28 695.23 708.60 10,491 +2.67(+0.38%)
Feb 25, 2015 703.25 717.29 701.92 705.93 9,640 +4.01(+0.57%)
Feb 24, 2015 705.26 705.93 698.58 701.92 8,740 -5.35(-0.76%)
Feb 23, 2015 707.93 713.28 702.59 707.26 7,437 +0.67(+0.09%)
Feb 20, 2015 703.92 711.28 701.58 706.60 6,302 +0.00(+0.00%)
Feb 19, 2015 716.62 716.62 701.92 706.60 7,302 -12.03(-1.67%)
Feb 18, 2015 708.60 718.63 705.26 718.63 6,455 +6.68(+0.94%)
Feb 17, 2015 705.93 721.30 705.93 711.95 10,028 +1.34(+0.19%)
Feb 13, 2015 712.61 710.61 710.61 710.61 5,778 -2.67(-0.37%)
Feb 12, 2015 709.94 717.29 704.59 713.28 8,337 +8.69(+1.23%)
Feb 11, 2015 702.59 711.28 695.23 704.59 7,975 +0.00(+0.00%)
Feb 10, 2015 694.56 706.60 687.88 704.59 16,404 +12.03(+1.74%)
Feb 09, 2015 702.59 707.60 691.22 692.56 11,910 -10.03(-1.43%)
Feb 06, 2015 725.98 727.32 700.58 702.59 16,151 -21.39(-2.95%)
Feb 05, 2015 712.61 726.65 708.60 723.98 12,312 +16.04(+2.27%)
Feb 04, 2015 702.59 719.97 700.58 707.93 10,665 +0.67(+0.09%)
Feb 03, 2015 689.22 707.93 687.88 707.26 15,629 +18.05(+2.62%)
Feb 02, 2015 706.60 712.61 681.86 689.22 19,819 -14.04(-2.00%)
Jan 30, 2015 700.58 712.61 698.58 703.25 76,430 -28.75(-3.93%)
Jan 29, 2015 723.98 732.67 717.29 732.00 17,022 +8.02(+1.11%)
Jan 28, 2015 737.35 738.68 722.64 723.98 10,447 -9.36(-1.28%)
Jan 27, 2015 726.65 735.34 726.65 733.34 7,226 -2.67(-0.36%)
Jan 26, 2015 725.31 737.35 720.63 736.01 14,945 +12.03(+1.66%)
Jan 23, 2015 720.63 726.38 713.95 723.98 11,647 +4.01(+0.56%)
Jan 22, 2015 707.93 721.30 699.91 719.97 10,519 +18.05(+2.57%)
Jan 21, 2015 700.58 717.96 693.89 701.92 9,662 +8.69(+1.25%)
Jan 20, 2015 708.60 712.61 687.21 693.23 11,626 -14.71(-2.08%)
Jan 16, 2015 703.92 711.28 700.58 707.93 9,845 -3.34(-0.47%)
Jan 15, 2015 701.92 714.62 697.24 711.28 13,084 +12.70(+1.82%)
Jan 14, 2015 689.22 700.58 686.54 698.58 5,932 +4.01(+0.58%)
Jan 13, 2015 696.57 698.58 688.55 694.56 8,228 +3.34(+0.48%)
Jan 12, 2015 688.55 694.56 680.52 691.22 7,156 +2.67(+0.39%)
Jan 09, 2015 704.59 705.93 687.88 688.55 6,118 -17.38(-2.46%)
Jan 08, 2015 698.58 705.93 687.88 705.93 7,003 +8.02(+1.15%)
Jan 07, 2015 698.58 699.91 681.86 697.91 10,068 +5.35(+0.77%)
Jan 06, 2015 703.25 707.93 687.21 692.56 5,795 -9.36(-1.33%)
Jan 05, 2015 699.91 705.93 694.23 701.92 9,131 -1.34(-0.19%)
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.