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 (%)
Mar 30, 2007 420.21 437.14 417.74 421.27 17,864 -4.94(-1.16%)
Mar 29, 2007 427.97 431.85 421.62 426.21 9,378 +1.76(+0.42%)
Mar 28, 2007 432.56 432.56 419.86 424.44 20,004 -12.70(-2.91%)
Mar 27, 2007 437.50 439.26 431.85 437.14 14,573 -3.18(-0.72%)
Mar 26, 2007 441.03 442.79 431.85 440.32 10,484 -1.06(-0.24%)
Mar 23, 2007 437.50 449.49 436.79 441.38 9,412 +2.47(+0.56%)
Mar 22, 2007 444.20 447.38 437.14 438.91 8,270 -5.64(-1.27%)
Mar 21, 2007 439.97 448.79 431.50 444.56 11,396 +3.88(+0.88%)
Mar 20, 2007 433.97 441.73 431.50 440.67 6,442 +4.94(+1.13%)
Mar 19, 2007 432.56 436.09 428.68 435.73 11,382 +6.70(+1.56%)
Mar 16, 2007 427.62 433.26 421.97 429.03 15,840 +1.76(+0.41%)
Mar 15, 2007 420.56 427.97 420.56 427.27 10,702 +7.06(+1.68%)
Mar 14, 2007 416.33 420.21 409.27 420.21 16,929 +2.82(+0.68%)
Mar 13, 2007 428.68 428.68 412.10 417.39 11,861 -11.29(-2.63%)
Mar 12, 2007 421.27 431.50 420.92 428.68 8,072 +5.29(+1.25%)
Mar 09, 2007 424.44 435.03 420.21 423.38 9,327 +3.53(+0.84%)
Mar 08, 2007 424.09 449.49 417.74 419.86 17,703 +11.29(+2.76%)
Mar 07, 2007 405.74 410.68 396.92 408.57 15,089 +3.18(+0.78%)
Mar 06, 2007 401.51 441.03 401.51 405.39 12,246 +8.47(+2.13%)
Mar 05, 2007 406.45 412.80 396.57 396.92 12,785 -20.11(-4.82%)
Mar 02, 2007 420.21 423.74 416.68 417.04 9,835 -5.64(-1.34%)
Mar 01, 2007 426.56 451.26 350.36 422.68 21,867 -14.82(-3.39%)
Feb 28, 2007 434.68 446.67 432.56 437.50 11,807 +2.12(+0.49%)
Feb 27, 2007 444.56 449.14 430.44 435.38 17,479 -14.82(-3.29%)
Feb 26, 2007 454.79 457.26 444.20 450.20 11,558 -1.06(-0.23%)
Feb 23, 2007 445.97 455.49 441.73 451.26 8,182 +5.29(+1.19%)
Feb 22, 2007 445.26 448.79 442.08 445.97 10,424 +0.35(+0.08%)
Feb 21, 2007 426.91 448.79 426.91 445.61 6,657 -4.23(-0.94%)
Feb 20, 2007 443.14 451.96 439.62 449.85 6,402 +4.23(+0.95%)
Feb 16, 2007 446.67 448.08 440.67 445.61 7,950 -1.06(-0.24%)
Feb 15, 2007 449.14 461.14 442.44 446.67 13,630 -1.41(-0.31%)
Feb 14, 2007 453.73 461.84 446.32 448.08 10,339 -6.35(-1.40%)
Feb 13, 2007 455.49 460.43 446.67 454.43 11,601 +1.41(+0.31%)
Feb 12, 2007 461.49 462.90 450.90 453.02 15,865 -7.41(-1.61%)
Feb 09, 2007 450.20 465.72 450.20 460.43 43,585 +10.59(+2.35%)
Feb 08, 2007 445.97 451.96 439.62 449.85 36,040 +4.23(+0.95%)
Feb 07, 2007 448.79 453.73 442.79 445.61 15,472 -5.64(-1.25%)
Feb 06, 2007 449.85 453.38 444.56 451.26 9,494 +3.17(+0.71%)
Feb 05, 2007 450.20 454.43 445.97 448.08 9,120 -2.82(-0.63%)
Feb 02, 2007 451.26 460.43 447.02 450.90 8,780 +1.76(+0.39%)
Feb 01, 2007 436.09 450.90 433.26 449.14 12,782 +14.82(+3.41%)
Jan 31, 2007 433.97 438.20 432.91 434.32 29,706 +0.35(+0.08%)
Jan 30, 2007 432.91 436.09 431.50 433.97 18,570 +4.23(+0.99%)
Jan 29, 2007 430.09 436.79 426.56 429.74 9,900 -1.76(-0.41%)
Jan 26, 2007 435.03 436.40 427.62 431.50 4,747 -3.53(-0.81%)
Jan 25, 2007 437.14 440.67 431.15 435.03 6,612 -2.12(-0.48%)
Jan 24, 2007 428.32 439.62 428.32 437.14 9,041 +8.82(+2.06%)
Jan 23, 2007 430.80 436.79 426.91 428.32 8,293 -1.41(-0.33%)
Jan 22, 2007 439.26 439.26 428.68 429.74 15,755 -6.70(-1.54%)
Jan 19, 2007 433.97 450.90 422.68 436.44 45,031 +11.64(+2.74%)
Jan 18, 2007 431.50 433.62 420.21 424.80 8,349 -5.29(-1.23%)
Jan 17, 2007 424.80 434.68 421.97 430.09 10,659 +5.29(+1.25%)
Jan 16, 2007 430.44 432.56 423.74 424.80 13,797 -5.64(-1.31%)
Jan 12, 2007 424.09 430.44 422.33 430.44 8,480 +3.53(+0.83%)
Jan 11, 2007 426.56 430.80 423.74 426.91 10,690 +0.00(+0.00%)
Jan 10, 2007 426.91 427.27 410.68 426.91 15,018 -4.59(-1.06%)
Jan 09, 2007 436.09 437.14 430.09 431.50 14,055 -4.94(-1.13%)
Jan 08, 2007 433.97 436.44 424.44 436.44 16,855 -1.06(-0.24%)
Jan 05, 2007 442.08 442.44 428.68 437.50 15,302 -7.41(-1.67%)
Jan 04, 2007 443.14 448.44 433.62 444.91 8,553 +2.82(+0.64%)
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.