Ashford Hospitality Trust Inc (NY: AHT )

9.810 USD -0.400 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 86.50 87.70 86.00 87.40 75,184 +1.40(+1.63%)
Jul 30, 2015 87.80 87.80 85.50 86.00 77,402 -2.30(-2.60%)
Jul 29, 2015 86.00 88.60 85.50 88.30 64,878 +2.10(+2.44%)
Jul 28, 2015 86.30 87.30 85.50 86.20 52,868 +0.10(+0.12%)
Jul 27, 2015 86.90 87.10 84.50 86.10 68,449 -0.40(-0.46%)
Jul 24, 2015 87.90 88.00 85.70 86.50 77,700 -1.60(-1.82%)
Jul 23, 2015 89.00 89.40 87.60 88.10 126,531 -1.20(-1.34%)
Jul 22, 2015 87.90 89.60 87.50 89.30 99,260 +1.60(+1.82%)
Jul 21, 2015 87.50 89.00 87.00 87.70 69,759 +0.00(+0.00%)
Jul 20, 2015 86.60 88.70 86.25 87.70 108,078 +1.50(+1.74%)
Jul 17, 2015 86.60 86.60 85.30 86.20 55,463 -0.70(-0.81%)
Jul 16, 2015 89.20 89.40 85.70 86.90 79,255 -5.20(-5.65%)
Jul 15, 2015 91.60 92.50 91.00 92.10 68,207 +0.30(+0.33%)
Jul 14, 2015 91.90 92.30 90.85 91.80 70,837 +1.30(+1.44%)
Jul 13, 2015 90.00 91.00 89.40 90.50 100,506 +1.80(+2.03%)
Jul 10, 2015 88.00 89.05 87.60 88.70 48,956 +1.40(+1.60%)
Jul 09, 2015 89.00 89.40 85.70 87.30 67,852 -1.10(-1.24%)
Jul 08, 2015 88.70 89.60 87.90 88.40 42,890 -0.80(-0.90%)
Jul 07, 2015 88.90 89.55 87.85 89.20 95,396 +0.70(+0.79%)
Jul 06, 2015 87.00 89.20 87.00 88.50 100,723 +1.80(+2.08%)
Jul 02, 2015 87.20 86.70 86.70 86.70 67,710 -0.20(-0.23%)
Jul 01, 2015 85.00 87.00 84.20 86.90 113,352 +2.30(+2.72%)
Jun 30, 2015 81.80 84.60 81.10 84.60 145,567 +3.10(+3.80%)
Jun 29, 2015 84.50 85.30 80.10 81.50 144,102 -3.10(-3.66%)
Jun 26, 2015 81.50 84.80 80.70 84.60 347,118 +1.60(+1.93%)
Jun 25, 2015 85.70 85.70 82.40 83.00 74,765 -2.70(-3.15%)
Jun 24, 2015 84.40 86.40 84.20 85.70 129,086 +1.30(+1.54%)
Jun 23, 2015 85.10 85.20 84.00 84.40 42,037 -0.80(-0.94%)
Jun 22, 2015 85.30 86.00 84.90 85.20 79,772 +0.10(+0.12%)
Jun 19, 2015 84.00 85.10 82.60 85.10 111,292 +1.20(+1.43%)
Jun 18, 2015 82.70 84.10 82.40 83.90 56,574 +1.40(+1.70%)
Jun 17, 2015 81.70 83.00 81.40 82.50 50,034 +0.80(+0.98%)
Jun 16, 2015 78.20 81.75 78.20 81.70 73,974 +3.30(+4.21%)
Jun 15, 2015 81.50 81.60 77.70 78.40 139,801 -3.10(-3.80%)
Jun 12, 2015 84.10 84.30 81.10 81.50 84,094 -2.50(-2.98%)
Jun 11, 2015 84.80 85.10 83.60 84.00 42,411 +0.00(+0.00%)
Jun 10, 2015 83.40 84.50 82.70 84.00 69,449 +0.90(+1.08%)
Jun 09, 2015 83.60 84.00 82.90 83.10 52,065 -0.60(-0.72%)
Jun 08, 2015 84.40 84.70 83.60 83.70 41,740 -1.00(-1.18%)
Jun 05, 2015 85.80 85.80 84.20 84.70 50,519 -1.50(-1.74%)
Jun 04, 2015 85.80 86.30 85.40 86.20 43,642 +0.20(+0.23%)
Jun 03, 2015 86.20 86.60 85.20 86.00 56,728 +0.00(+0.00%)
Jun 02, 2015 86.50 87.10 85.70 86.00 58,306 -1.30(-1.49%)
Jun 01, 2015 86.70 87.70 86.00 87.30 52,043 +1.30(+1.51%)
May 29, 2015 87.00 87.10 85.50 86.00 109,233 -1.20(-1.38%)
May 28, 2015 87.80 88.40 86.60 87.20 42,540 -0.50(-0.57%)
May 27, 2015 86.50 87.80 85.60 87.70 53,222 +1.20(+1.39%)
May 26, 2015 87.40 87.40 85.70 86.50 55,667 -1.10(-1.26%)
May 22, 2015 87.60 87.60 87.60 87.60 30,490 -0.30(-0.34%)
May 21, 2015 88.90 89.40 87.50 87.90 73,557 -1.00(-1.12%)
May 20, 2015 90.10 90.30 88.90 88.90 52,265 -0.90(-1.00%)
May 19, 2015 90.80 91.20 89.60 89.80 60,286 -1.10(-1.21%)
May 18, 2015 93.50 93.50 90.30 90.90 99,587 -2.60(-2.78%)
May 15, 2015 91.20 93.50 90.70 93.50 71,954 +2.30(+2.52%)
May 14, 2015 90.80 91.30 90.00 91.20 81,439 +1.30(+1.45%)
May 13, 2015 89.70 91.90 89.60 89.90 112,532 -0.10(-0.11%)
May 12, 2015 88.30 90.20 86.53 90.00 96,905 +1.40(+1.58%)
May 11, 2015 89.20 89.20 87.50 88.60 91,085 -0.60(-0.67%)
May 08, 2015 89.10 92.40 88.55 89.20 75,287 +0.90(+1.02%)
May 07, 2015 87.70 90.10 87.50 88.30 102,512 +1.00(+1.15%)
May 06, 2015 88.80 88.80 86.80 87.30 75,197 -0.80(-0.91%)
May 05, 2015 88.30 89.00 85.10 88.10 165,919 -0.50(-0.56%)
May 04, 2015 88.30 89.70 87.90 88.60 100,186 +0.40(+0.45%)
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.