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 (%)
Jun 29, 2007 415.62 419.50 412.80 414.92 26,979 +2.12(+0.51%)
Jun 28, 2007 420.56 421.97 412.45 412.80 25,571 -8.12(-1.93%)
Jun 27, 2007 415.62 423.03 409.62 420.92 30,681 +0.71(+0.17%)
Jun 26, 2007 420.56 422.33 414.92 420.21 31,710 +1.06(+0.25%)
Jun 25, 2007 425.15 425.15 418.09 419.15 38,115 -6.00(-1.41%)
Jun 22, 2007 423.38 425.50 414.56 425.15 68,179 +1.76(+0.42%)
Jun 21, 2007 408.92 424.44 403.98 423.38 45,836 +12.35(+3.00%)
Jun 20, 2007 413.15 413.15 407.86 411.04 28,997 -1.41(-0.34%)
Jun 19, 2007 405.04 412.45 403.27 412.45 46,641 +5.64(+1.39%)
Jun 18, 2007 411.39 413.15 400.45 406.80 24,598 -4.59(-1.11%)
Jun 15, 2007 424.09 424.09 409.62 411.39 49,656 -1.76(-0.43%)
Jun 14, 2007 419.86 421.62 411.39 413.15 21,336 -6.00(-1.43%)
Jun 13, 2007 411.74 420.21 409.27 419.15 34,178 +7.41(+1.80%)
Jun 12, 2007 422.33 422.33 410.33 411.74 24,576 -10.58(-2.51%)
Jun 11, 2007 420.56 424.44 417.04 422.33 16,353 -0.35(-0.08%)
Jun 08, 2007 418.45 424.80 415.62 422.68 19,284 +4.23(+1.01%)
Jun 07, 2007 423.74 425.86 413.15 418.45 29,232 -6.35(-1.50%)
Jun 06, 2007 425.15 426.91 423.38 424.80 16,254 -3.88(-0.91%)
Jun 05, 2007 433.62 436.79 423.38 428.68 35,153 -8.82(-2.02%)
Jun 04, 2007 436.44 437.85 434.68 437.50 12,875 +0.35(+0.08%)
Jun 01, 2007 438.20 442.79 432.56 437.14 25,160 -0.71(-0.16%)
May 31, 2007 435.38 439.26 430.44 437.85 49,237 +1.41(+0.32%)
May 30, 2007 422.68 438.56 418.45 436.44 40,210 +13.06(+3.08%)
May 29, 2007 418.45 423.74 418.45 423.38 20,154 +7.41(+1.78%)
May 25, 2007 423.38 425.15 414.21 415.98 22,691 -4.59(-1.09%)
May 24, 2007 423.38 425.50 414.56 420.56 62,842 -3.88(-0.91%)
May 23, 2007 423.03 433.97 418.09 424.44 44,263 +4.59(+1.09%)
May 22, 2007 412.45 423.03 410.68 419.86 18,697 +6.35(+1.54%)
May 21, 2007 412.80 419.15 411.04 413.51 31,942 +1.41(+0.34%)
May 18, 2007 414.92 417.74 407.51 412.10 29,680 -2.47(-0.60%)
May 17, 2007 427.27 430.80 414.56 414.56 32,965 -10.23(-2.41%)
May 16, 2007 427.27 427.62 422.68 424.80 25,114 -0.70(-0.17%)
May 15, 2007 436.09 436.09 424.09 425.50 30,876 -10.23(-2.35%)
May 14, 2007 427.97 436.44 427.62 435.73 52,579 +1.76(+0.41%)
May 11, 2007 426.56 435.38 421.97 433.97 29,528 +10.94(+2.59%)
May 10, 2007 422.68 425.86 420.21 423.03 24,216 -1.41(-0.33%)
May 09, 2007 423.03 428.32 421.62 424.44 12,088 +0.35(+0.08%)
May 08, 2007 423.03 424.09 408.92 424.09 20,591 +0.00(+0.00%)
May 07, 2007 428.68 430.44 423.74 424.09 19,842 -4.59(-1.07%)
May 04, 2007 431.15 437.14 426.56 428.68 35,445 -1.06(-0.25%)
May 03, 2007 426.56 430.80 418.45 429.74 34,056 +10.23(+2.44%)
May 02, 2007 415.62 421.27 414.56 419.50 23,487 +3.88(+0.93%)
May 01, 2007 423.38 423.38 411.74 415.62 38,960 -7.76(-1.83%)
Apr 30, 2007 431.50 435.73 421.97 423.38 143,936 -2.47(-0.58%)
Apr 27, 2007 419.50 426.56 416.68 425.86 45,130 +6.00(+1.43%)
Apr 26, 2007 416.68 419.86 413.51 419.86 33,719 +1.76(+0.42%)
Apr 25, 2007 416.33 419.15 414.56 418.09 32,438 +1.41(+0.34%)
Apr 24, 2007 417.74 421.97 415.62 416.68 40,952 -2.12(-0.51%)
Apr 23, 2007 415.27 419.86 406.80 418.80 54,262 +0.35(+0.08%)
Apr 20, 2007 420.92 421.27 416.33 418.45 56,881 -1.41(-0.34%)
Apr 19, 2007 414.56 420.92 413.86 419.86 313,391 -3.53(-0.83%)
Apr 18, 2007 431.50 431.85 423.38 423.38 38,288 -11.29(-2.60%)
Apr 17, 2007 441.73 442.44 432.91 434.68 14,080 -7.76(-1.75%)
Apr 16, 2007 433.97 442.79 433.62 442.44 11,765 +9.17(+2.12%)
Apr 13, 2007 432.21 435.38 425.86 433.26 14,338 +0.00(+0.00%)
Apr 12, 2007 436.09 441.03 430.80 433.26 24,508 -4.94(-1.13%)
Apr 11, 2007 426.91 438.91 423.74 438.20 29,431 +12.00(+2.81%)
Apr 10, 2007 424.44 426.91 424.44 426.21 14,369 +1.06(+0.25%)
Apr 09, 2007 429.03 431.85 423.38 425.15 8,928 -4.59(-1.07%)
Apr 05, 2007 437.14 439.62 429.03 429.74 7,876 -7.06(-1.62%)
Apr 04, 2007 435.03 436.79 431.85 436.79 11,807 +1.76(+0.41%)
Apr 03, 2007 428.68 438.56 428.68 435.03 13,097 +8.82(+2.07%)
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.