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 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2014 650.08 657.41 647.64 653.14 10,257 +4.27(+0.66%)
May 29, 2014 653.14 654.66 642.76 648.86 11,037 -2.44(-0.37%)
May 28, 2014 653.14 653.75 643.98 651.30 6,947 -4.27(-0.65%)
May 27, 2014 651.30 659.24 651.30 655.58 8,644 +6.10(+0.94%)
May 23, 2014 639.71 649.47 649.47 649.47 5,620 +8.85(+1.38%)
May 22, 2014 637.26 641.54 631.16 640.62 2,315 +6.41(+1.01%)
May 21, 2014 640.32 645.20 634.21 634.21 9,450 -5.49(-0.86%)
May 20, 2014 639.71 640.93 631.77 639.71 9,266 -2.44(-0.38%)
May 19, 2014 642.76 645.81 638.18 642.15 4,568 -4.88(-0.75%)
May 16, 2014 634.82 647.03 629.94 647.03 8,216 +12.82(+2.02%)
May 15, 2014 638.49 638.49 625.97 634.21 11,833 -9.16(-1.42%)
May 14, 2014 647.64 651.91 637.88 643.37 9,310 -6.11(-0.94%)
May 13, 2014 650.69 655.58 644.59 649.47 10,441 -1.22(-0.19%)
May 12, 2014 648.25 653.75 644.59 650.69 19,109 +12.21(+1.91%)
May 09, 2014 634.21 650.69 623.84 638.49 15,586 +12.21(+1.95%)
May 08, 2014 627.50 633.60 622.00 626.28 10,390 -1.83(-0.29%)
May 07, 2014 627.50 631.77 619.56 628.11 8,369 -0.61(-0.10%)
May 06, 2014 635.43 638.49 625.06 628.72 6,963 -6.10(-0.96%)
May 05, 2014 631.16 635.43 623.84 634.82 6,325 -1.22(-0.19%)
May 02, 2014 630.55 640.93 623.23 636.04 11,016 +5.49(+0.87%)
May 01, 2014 625.06 631.77 620.17 630.55 9,894 +4.27(+0.68%)
Apr 30, 2014 612.24 629.94 607.97 626.28 15,049 +11.60(+1.89%)
Apr 29, 2014 614.68 622.00 610.41 614.68 9,869 +3.66(+0.60%)
Apr 28, 2014 617.73 620.78 599.42 611.02 13,607 -3.05(-0.50%)
Apr 25, 2014 628.11 631.16 613.46 614.07 11,291 -17.70(-2.80%)
Apr 24, 2014 631.77 637.26 626.28 631.77 10,161 +0.61(+0.10%)
Apr 23, 2014 631.77 639.10 622.62 631.16 12,462 -3.05(-0.48%)
Apr 22, 2014 639.71 641.54 633.60 634.21 10,289 -3.05(-0.48%)
Apr 21, 2014 640.93 645.81 634.21 637.26 10,804 -1.22(-0.19%)
Apr 17, 2014 637.27 638.49 638.49 638.49 15,411 +1.22(+0.19%)
Apr 16, 2014 631.77 637.26 630.86 637.26 8,599 +8.54(+1.36%)
Apr 15, 2014 624.45 631.47 615.90 628.72 11,885 +7.33(+1.18%)
Apr 14, 2014 625.06 631.77 616.51 621.39 11,867 -0.61(-0.10%)
Apr 11, 2014 628.11 628.11 614.13 622.00 23,534 -12.82(-2.02%)
Apr 10, 2014 647.64 649.47 629.94 634.82 33,408 -10.99(-1.70%)
Apr 09, 2014 642.15 648.86 635.43 645.81 148,111 -37.84(-5.54%)
Apr 08, 2014 670.84 686.71 669.01 683.66 5,362 +15.26(+2.28%)
Apr 07, 2014 672.06 675.72 663.51 668.40 7,784 -2.44(-0.36%)
Apr 04, 2014 692.81 697.09 670.84 670.84 13,363 -17.70(-2.57%)
Apr 03, 2014 694.03 694.03 682.43 688.54 12,394 -5.49(-0.79%)
Apr 02, 2014 692.81 697.39 686.10 694.03 10,088 +1.83(+0.26%)
Apr 01, 2014 687.93 694.64 680.60 692.20 7,097 +4.27(+0.62%)
Mar 31, 2014 684.27 691.59 678.77 687.93 25,635 +7.32(+1.08%)
Mar 28, 2014 678.16 684.27 673.28 680.60 16,219 +4.88(+0.72%)
Mar 27, 2014 665.34 678.77 662.29 675.72 10,787 +10.38(+1.56%)
Mar 26, 2014 677.42 678.63 663.53 665.34 15,070 -9.06(-1.34%)
Mar 25, 2014 671.99 681.04 670.17 674.40 10,069 +4.83(+0.72%)
Mar 24, 2014 671.38 675.61 659.31 669.57 13,675 -0.60(-0.09%)
Mar 21, 2014 672.59 679.23 662.93 670.17 14,989 -1.81(-0.27%)
Mar 20, 2014 677.42 678.63 664.14 671.99 13,480 -6.04(-0.89%)
Mar 19, 2014 681.64 687.08 672.59 678.02 12,969 -1.21(-0.18%)
Mar 18, 2014 682.25 683.46 676.21 679.23 13,298 +0.60(+0.09%)
Mar 17, 2014 670.17 687.08 664.44 678.63 20,780 +28.38(+4.36%)
Mar 14, 2014 644.21 653.27 644.21 650.25 4,464 +4.83(+0.75%)
Mar 13, 2014 653.87 661.12 640.59 645.42 8,154 -10.87(-1.66%)
Mar 12, 2014 650.25 658.10 648.44 656.29 4,808 +4.83(+0.74%)
Mar 11, 2014 650.25 659.31 647.23 651.46 6,269 +0.60(+0.09%)
Mar 10, 2014 668.97 676.21 649.04 650.85 7,589 -18.72(-2.80%)
Mar 07, 2014 679.23 681.59 665.34 669.57 14,999 -9.06(-1.33%)
Mar 06, 2014 682.25 682.85 675.61 678.63 11,196 -0.60(-0.09%)
Mar 05, 2014 676.21 684.66 666.55 679.23 7,328 +6.04(+0.90%)
Mar 04, 2014 659.91 674.40 656.89 673.19 13,346 +16.91(+2.58%)
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.