Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.349 +0.029 (+2.20%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 381.40 384.57 376.11 381.05 9,650 -1.76(-0.46%)
Jun 29, 2005 373.99 383.52 372.23 382.81 10,793 +8.82(+2.36%)
Jun 28, 2005 371.52 375.05 369.76 373.99 51,479 +0.00(+0.00%)
Jun 27, 2005 373.99 377.17 371.52 373.99 13,749 -7.76(-2.03%)
Jun 24, 2005 364.82 382.81 364.82 381.75 16,413 +15.17(+4.14%)
Jun 23, 2005 366.93 367.64 365.88 366.58 10,019 +0.00(+0.00%)
Jun 22, 2005 367.99 368.70 365.52 366.58 14,276 +0.35(+0.10%)
Jun 21, 2005 370.46 374.34 364.46 366.23 4,121 -3.18(-0.86%)
Jun 20, 2005 373.99 374.70 368.70 369.40 4,441 -3.53(-0.95%)
Jun 17, 2005 372.93 376.11 371.17 372.93 14,559 +2.47(+0.67%)
Jun 16, 2005 364.82 372.58 361.64 370.46 14,531 +5.64(+1.55%)
Jun 15, 2005 361.64 365.17 356.35 364.82 19,213 +3.18(+0.88%)
Jun 14, 2005 359.52 363.41 355.64 361.64 9,035 +2.12(+0.59%)
Jun 13, 2005 358.82 362.35 357.41 359.52 5,291 +0.71(+0.20%)
Jun 10, 2005 359.88 362.35 358.47 358.82 5,212 +0.35(+0.10%)
Jun 09, 2005 359.88 361.64 358.11 358.47 6,184 -1.41(-0.39%)
Jun 08, 2005 363.41 366.23 359.17 359.88 7,238 -2.82(-0.78%)
Jun 07, 2005 361.64 363.41 360.94 362.70 3,710 +1.76(+0.49%)
Jun 06, 2005 359.52 363.05 359.17 360.94 9,956 +1.41(+0.39%)
Jun 03, 2005 360.58 365.17 358.82 359.52 8,032 +1.41(+0.39%)
Jun 02, 2005 359.88 363.05 356.70 358.11 17,399 -6.00(-1.65%)
Jun 01, 2005 351.41 364.11 351.41 364.11 7,097 +12.70(+3.61%)
May 31, 2005 358.11 358.11 350.70 351.41 9,608 -6.35(-1.78%)
May 27, 2005 359.88 361.29 355.64 357.76 15,724 -1.06(-0.29%)
May 26, 2005 361.64 363.41 354.58 358.82 6,697 -2.82(-0.78%)
May 25, 2005 362.70 363.05 357.41 361.64 2,780 -3.18(-0.87%)
May 24, 2005 361.64 367.64 360.23 364.82 3,174 +0.71(+0.19%)
May 23, 2005 359.88 369.05 359.17 364.11 4,934 +2.82(+0.78%)
May 20, 2005 361.64 363.41 358.82 361.29 4,821 +0.35(+0.10%)
May 19, 2005 359.52 362.70 358.11 360.94 6,969 +0.00(+0.00%)
May 18, 2005 359.88 362.35 358.82 360.94 2,049 +2.82(+0.79%)
May 17, 2005 356.35 366.23 356.35 358.11 10,481 +2.12(+0.59%)
May 16, 2005 356.35 356.35 354.23 356.00 2,409 +0.35(+0.10%)
May 13, 2005 359.88 361.29 352.82 355.64 5,030 -5.64(-1.56%)
May 12, 2005 359.88 363.41 355.29 361.29 3,568 -0.71(-0.20%)
May 11, 2005 370.46 370.46 361.29 362.00 2,678 -8.11(-2.19%)
May 10, 2005 359.88 370.11 359.88 370.11 6,799 +8.47(+2.34%)
May 09, 2005 361.64 364.82 359.88 361.64 3,500 +0.00(+0.00%)
May 06, 2005 364.46 364.46 357.06 361.64 8,732 +0.00(+0.00%)
May 05, 2005 359.88 361.64 356.35 361.64 12,298 +0.00(+0.00%)
May 04, 2005 361.64 363.05 356.35 361.64 6,391 +0.35(+0.10%)
May 03, 2005 364.46 365.17 356.00 361.29 6,958 -2.82(-0.78%)
May 02, 2005 363.41 364.82 359.88 364.11 7,522 +2.82(+0.78%)
Apr 29, 2005 359.17 364.82 355.29 361.29 7,933 +2.82(+0.79%)
Apr 28, 2005 356.70 360.94 356.35 358.47 5,223 +1.76(+0.49%)
Apr 27, 2005 351.06 357.06 342.94 356.70 10,707 +4.94(+1.40%)
Apr 26, 2005 352.82 352.82 347.53 351.76 2,525 -1.06(-0.30%)
Apr 25, 2005 351.06 354.23 348.94 352.82 2,791 +2.82(+0.81%)
Apr 22, 2005 354.58 357.76 344.71 350.00 4,835 -7.06(-1.98%)
Apr 21, 2005 352.82 359.17 351.06 357.06 2,451 +7.41(+2.12%)
Apr 20, 2005 355.29 355.29 347.88 349.65 2,661 -5.64(-1.59%)
Apr 19, 2005 355.64 356.35 351.06 355.29 2,502 +0.71(+0.20%)
Apr 18, 2005 347.53 354.58 347.53 354.58 4,614 +6.70(+1.93%)
Apr 15, 2005 345.41 348.59 344.00 347.88 4,053 +2.47(+0.72%)
Apr 14, 2005 349.29 351.41 344.71 345.41 2,652 -5.29(-1.51%)
Apr 13, 2005 354.23 355.64 349.29 350.70 1,711 -3.53(-1.00%)
Apr 12, 2005 347.88 354.58 344.35 354.23 5,062 +7.76(+2.24%)
Apr 11, 2005 350.00 350.00 342.24 346.47 2,264 -3.18(-0.91%)
Apr 08, 2005 352.82 354.23 347.18 349.65 2,939 -4.23(-1.20%)
Apr 07, 2005 353.88 354.23 350.35 353.88 5,827 -0.35(-0.10%)
Apr 06, 2005 352.82 354.58 350.00 354.23 3,681 +1.41(+0.40%)
Apr 05, 2005 355.64 358.47 352.12 352.82 3,732 -3.18(-0.89%)
Apr 04, 2005 354.58 356.35 352.82 356.00 7,746 +1.41(+0.40%)
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.