Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 201.46 203.93 198.32 200.40 47,071 +1.06(+0.53%)
Mar 28, 2008 211.69 211.69 198.64 199.34 50,057 -9.88(-4.72%)
Mar 27, 2008 218.75 219.81 208.16 209.22 47,755 -11.64(-5.27%)
Mar 26, 2008 221.57 223.69 219.10 220.87 33,857 +0.00(+0.00%)
Mar 25, 2008 223.34 223.69 219.10 220.87 44,177 -0.35(-0.16%)
Mar 24, 2008 222.28 224.04 218.04 221.22 70,826 +0.35(+0.16%)
Mar 21, 2008 225.81 226.51 218.75 220.87 86,338 +0.00(+0.00%)
Mar 20, 2008 225.81 226.51 218.75 220.87 86,338 -3.17(-1.42%)
Mar 19, 2008 229.33 234.27 224.04 224.04 48,426 -6.00(-2.61%)
Mar 18, 2008 226.51 230.39 222.63 230.04 30,596 +8.11(+3.66%)
Mar 17, 2008 219.10 227.22 216.28 221.93 32,864 -2.82(-1.26%)
Mar 14, 2008 230.75 231.45 220.87 224.75 46,712 -3.53(-1.55%)
Mar 13, 2008 225.10 229.33 216.99 228.28 58,889 +0.35(+0.15%)
Mar 12, 2008 232.51 234.63 227.22 227.92 29,234 -5.29(-2.27%)
Mar 11, 2008 224.39 233.57 224.04 233.22 42,695 +13.76(+6.27%)
Mar 10, 2008 222.63 224.75 218.04 219.46 29,364 -2.82(-1.27%)
Mar 07, 2008 224.04 228.63 220.51 222.28 43,873 -0.35(-0.16%)
Mar 06, 2008 231.80 234.98 222.63 222.63 64,403 -10.94(-4.68%)
Mar 05, 2008 239.21 239.57 233.22 233.57 50,647 -3.53(-1.49%)
Mar 04, 2008 233.22 238.51 230.75 237.10 27,183 +0.35(+0.15%)
Mar 03, 2008 237.80 242.39 229.33 236.74 44,333 +2.12(+0.90%)
Feb 29, 2008 242.39 247.68 232.16 234.63 66,938 -9.88(-4.04%)
Feb 28, 2008 234.63 247.68 231.45 244.50 72,690 +18.70(+8.28%)
Feb 27, 2008 226.86 227.92 221.57 225.81 39,452 -3.53(-1.54%)
Feb 26, 2008 225.81 232.16 225.81 229.33 38,417 +1.76(+0.78%)
Feb 25, 2008 224.04 228.28 220.51 227.57 34,694 +3.18(+1.42%)
Feb 22, 2008 223.69 225.81 217.34 224.39 32,868 -0.35(-0.16%)
Feb 21, 2008 232.86 234.63 222.28 224.75 28,190 -6.00(-2.60%)
Feb 20, 2008 226.16 231.80 224.04 230.75 28,448 +3.53(+1.55%)
Feb 19, 2008 234.27 236.04 226.16 227.22 22,368 -4.59(-1.98%)
Feb 18, 2008 227.92 231.80 220.51 231.80 0 +0.00(+0.00%)
Feb 15, 2008 227.92 231.80 220.51 231.80 31,137 +2.12(+0.92%)
Feb 14, 2008 236.39 241.33 229.69 229.69 33,918 -5.64(-2.40%)
Feb 13, 2008 230.39 235.69 229.69 235.33 22,760 +7.06(+3.09%)
Feb 12, 2008 224.75 231.45 224.75 228.28 20,119 +5.29(+2.37%)
Feb 11, 2008 231.10 233.57 221.22 222.98 21,339 -1.76(-0.78%)
Feb 08, 2008 230.39 232.86 222.63 224.75 23,450 -6.70(-2.90%)
Feb 07, 2008 223.34 233.22 222.63 231.45 30,020 +7.41(+3.31%)
Feb 06, 2008 231.45 234.27 224.04 224.04 27,511 -5.29(-2.31%)
Feb 05, 2008 226.16 236.04 224.04 229.33 36,953 -1.06(-0.46%)
Feb 04, 2008 229.33 231.45 221.93 230.39 23,028 +1.06(+0.46%)
Feb 01, 2008 222.63 232.16 221.22 229.33 36,803 +8.47(+3.83%)
Jan 31, 2008 212.05 224.39 211.69 220.87 44,867 +5.65(+2.62%)
Jan 30, 2008 211.69 225.45 211.69 215.22 40,330 +2.47(+1.16%)
Jan 29, 2008 213.10 216.63 210.63 212.75 44,489 +0.71(+0.33%)
Jan 28, 2008 210.99 213.10 208.52 212.05 39,141 -0.35(-0.17%)
Jan 25, 2008 215.57 215.57 206.75 212.40 56,097 +0.35(+0.17%)
Jan 24, 2008 209.93 216.28 208.16 212.05 65,467 +6.00(+2.91%)
Jan 23, 2008 197.58 210.99 195.11 206.05 93,710 +6.00(+3.00%)
Jan 22, 2008 182.06 206.75 182.06 200.05 67,002 +10.94(+5.78%)
Jan 21, 2008 200.40 203.22 187.00 189.11 0 +0.00(+0.00%)
Jan 18, 2008 200.40 203.22 187.00 189.11 43,563 -10.23(-5.13%)
Jan 17, 2008 203.58 224.39 197.23 199.34 83,537 +4.23(+2.17%)
Jan 16, 2008 203.22 203.93 194.76 195.11 67,295 -8.11(-3.99%)
Jan 15, 2008 209.58 209.58 202.17 203.22 37,157 -7.41(-3.52%)
Jan 14, 2008 211.69 213.81 207.81 210.63 43,365 +1.41(+0.67%)
Jan 11, 2008 210.63 218.40 208.87 209.22 49,059 -5.29(-2.47%)
Jan 10, 2008 210.63 217.34 207.11 214.51 60,018 +1.76(+0.83%)
Jan 09, 2008 219.81 220.69 208.87 212.75 53,957 -8.47(-3.83%)
Jan 08, 2008 236.39 241.33 220.87 221.22 22,087 -13.76(-5.86%)
Jan 07, 2008 232.86 237.80 224.75 234.98 38,241 +3.18(+1.37%)
Jan 04, 2008 242.03 242.39 230.75 231.80 32,819 -10.58(-4.37%)
Jan 03, 2008 250.50 254.03 241.68 242.39 32,650 -8.11(-3.24%)
Jan 02, 2008 253.68 259.32 249.44 250.50 26,622 -3.18(-1.25%)
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.