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

Ashford Hospitality Trust Inc (NY: AHT )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2006 437.85 451.61 433.97 437.50 6,654 -0.35(-0.08%)
Mar 30, 2006 441.03 442.08 432.56 437.85 5,444 -0.35(-0.08%)
Mar 29, 2006 436.44 444.91 433.97 438.20 9,886 -1.76(-0.40%)
Mar 28, 2006 441.03 442.79 432.56 439.97 6,717 -1.76(-0.40%)
Mar 27, 2006 447.73 448.44 433.97 441.73 6,020 -6.70(-1.49%)
Mar 24, 2006 443.50 448.79 435.73 448.44 3,738 +3.88(+0.87%)
Mar 23, 2006 444.56 449.14 441.03 444.56 3,778 +0.00(+0.00%)
Mar 22, 2006 436.09 449.49 433.62 444.56 4,685 +6.35(+1.45%)
Mar 21, 2006 448.79 449.85 433.97 438.20 5,728 -10.94(-2.44%)
Mar 20, 2006 461.14 466.43 443.14 449.14 9,766 -11.64(-2.53%)
Mar 17, 2006 453.73 461.14 438.20 460.78 46,244 +10.58(+2.35%)
Mar 16, 2006 438.20 451.61 436.79 450.20 9,718 +12.35(+2.82%)
Mar 15, 2006 427.27 441.73 426.91 437.85 6,085 +8.12(+1.89%)
Mar 14, 2006 427.97 432.21 426.56 429.74 4,563 +0.70(+0.16%)
Mar 13, 2006 447.38 447.38 428.68 429.03 4,977 -0.70(-0.16%)
Mar 10, 2006 426.56 430.09 424.44 429.74 7,077 +2.82(+0.66%)
Mar 09, 2006 446.32 446.32 425.86 426.91 7,389 -8.82(-2.02%)
Mar 08, 2006 427.62 435.73 423.74 435.73 4,687 +6.70(+1.56%)
Mar 07, 2006 439.62 439.62 423.38 429.03 6,921 -12.70(-2.88%)
Mar 06, 2006 431.15 448.08 430.80 441.73 4,254 +10.23(+2.37%)
Mar 03, 2006 440.67 448.08 431.15 431.50 9,520 -12.35(-2.78%)
Mar 02, 2006 447.02 447.02 430.80 443.85 7,326 -3.18(-0.71%)
Mar 01, 2006 438.56 451.96 438.56 447.02 16,257 +6.35(+1.44%)
Feb 28, 2006 441.73 442.79 436.44 440.67 8,225 -1.06(-0.24%)
Feb 27, 2006 444.56 444.56 435.38 441.73 12,799 +0.71(+0.16%)
Feb 24, 2006 426.91 446.67 423.38 441.03 11,802 +13.05(+3.05%)
Feb 23, 2006 425.50 432.56 422.68 427.97 8,006 +2.47(+0.58%)
Feb 22, 2006 425.86 427.97 423.74 425.50 4,398 +1.76(+0.42%)
Feb 21, 2006 427.62 429.74 422.68 423.74 2,953 -3.53(-0.83%)
Feb 17, 2006 430.44 436.09 397.28 427.27 10,124 +0.35(+0.08%)
Feb 16, 2006 428.68 430.80 423.38 426.91 3,265 +1.76(+0.41%)
Feb 15, 2006 421.62 430.44 417.39 425.15 5,243 +1.76(+0.42%)
Feb 14, 2006 423.38 425.86 417.39 423.38 10,469 +0.00(+0.00%)
Feb 13, 2006 425.86 426.21 421.62 423.38 6,178 -0.71(-0.17%)
Feb 10, 2006 423.74 425.86 421.62 424.09 15,702 -1.06(-0.25%)
Feb 09, 2006 427.27 432.21 423.38 425.15 6,309 -1.76(-0.41%)
Feb 08, 2006 414.92 431.50 413.86 426.91 15,597 +15.52(+3.77%)
Feb 07, 2006 413.86 416.33 409.98 411.39 9,409 -6.00(-1.44%)
Feb 06, 2006 415.98 418.80 405.74 417.39 10,747 -0.71(-0.17%)
Feb 03, 2006 420.92 423.38 412.80 418.09 7,241 -2.12(-0.50%)
Feb 02, 2006 423.38 423.38 415.62 420.21 6,289 -3.18(-0.75%)
Feb 01, 2006 432.56 432.56 420.21 423.38 15,789 -8.47(-1.96%)
Jan 31, 2006 422.33 439.26 402.22 431.85 23,983 +9.53(+2.26%)
Jan 30, 2006 423.38 424.44 418.09 422.33 8,267 -1.06(-0.25%)
Jan 27, 2006 424.80 429.74 419.51 423.38 8,446 -1.06(-0.25%)
Jan 26, 2006 430.09 430.09 415.98 424.44 23,657 -3.88(-0.91%)
Jan 25, 2006 437.85 439.26 416.33 428.32 15,285 -13.76(-3.11%)
Jan 24, 2006 424.80 444.56 417.04 442.08 33,473 +14.47(+3.38%)
Jan 23, 2006 411.74 435.73 409.62 427.62 39,957 +10.23(+2.45%)
Jan 20, 2006 393.40 424.44 393.40 417.39 125,587 +17.29(+4.32%)
Jan 19, 2006 379.28 403.98 377.52 400.10 43,648 +23.99(+6.38%)
Jan 18, 2006 379.28 387.05 369.40 376.11 16,495 -6.00(-1.57%)
Jan 17, 2006 379.28 383.16 369.40 382.11 8,831 -0.71(-0.18%)
Jan 13, 2006 393.40 396.22 382.46 382.81 11,643 -10.23(-2.60%)
Jan 12, 2006 398.33 399.75 391.63 393.04 3,321 -3.88(-0.98%)
Jan 11, 2006 393.75 400.10 388.10 396.92 4,721 +3.18(+0.81%)
Jan 10, 2006 382.81 396.92 382.81 393.75 10,427 +10.94(+2.86%)
Jan 09, 2006 386.69 393.04 382.46 382.81 9,202 -1.76(-0.46%)
Jan 06, 2006 385.63 387.40 382.81 384.57 29,547 +2.47(+0.65%)
Jan 05, 2006 382.46 385.99 377.87 382.11 8,077 +0.00(+0.00%)
Jan 04, 2006 374.34 382.46 373.64 382.11 5,390 +6.00(+1.59%)
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.