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 (%)
Jul 30, 2004 310.48 318.95 308.72 315.42 2,638 +2.82(+0.90%)
Jul 29, 2004 311.19 313.31 308.72 312.60 3,766 +3.53(+1.14%)
Jul 28, 2004 312.25 312.25 300.60 309.07 1,575 -2.82(-0.91%)
Jul 27, 2004 303.43 312.95 301.66 311.89 3,987 +7.76(+2.55%)
Jul 26, 2004 299.90 304.13 298.84 304.13 1,805 +2.82(+0.94%)
Jul 23, 2004 302.01 302.01 298.13 301.31 2,771 +0.00(+0.00%)
Jul 22, 2004 298.84 303.43 298.13 301.31 3,041 +2.47(+0.83%)
Jul 21, 2004 299.90 300.60 298.13 298.84 2,927 -1.06(-0.35%)
Jul 20, 2004 299.90 299.90 298.13 299.90 1,150 +1.76(+0.59%)
Jul 19, 2004 298.13 302.72 298.13 298.13 5,543 +0.00(+0.00%)
Jul 16, 2004 299.90 299.90 296.37 298.13 1,573 -2.12(-0.71%)
Jul 15, 2004 297.78 301.31 297.78 300.25 4,344 +2.47(+0.83%)
Jul 14, 2004 296.37 299.55 294.96 297.78 1,989 +0.71(+0.24%)
Jul 13, 2004 298.84 299.90 296.37 297.07 1,907 -1.76(-0.59%)
Jul 12, 2004 300.96 300.96 294.61 298.84 3,063 -0.35(-0.12%)
Jul 09, 2004 298.84 299.90 297.43 299.19 1,360 +2.47(+0.83%)
Jul 08, 2004 299.90 301.66 296.72 296.72 8,726 -1.06(-0.36%)
Jul 07, 2004 300.96 303.07 296.37 297.78 1,995 -0.71(-0.24%)
Jul 06, 2004 301.66 305.19 297.07 298.49 12,286 -3.88(-1.28%)
Jul 02, 2004 303.43 305.90 300.60 302.37 3,063 +2.12(+0.71%)
Jul 01, 2004 294.61 300.60 294.61 300.25 9,506 +5.64(+1.92%)
Jun 30, 2004 300.96 300.96 291.08 294.61 8,899 -4.23(-1.42%)
Jun 29, 2004 300.25 302.72 298.13 298.84 26,982 -1.41(-0.47%)
Jun 28, 2004 299.90 303.07 298.13 300.25 3,248 -2.82(-0.93%)
Jun 25, 2004 299.19 306.25 298.84 303.07 30,477 +3.88(+1.30%)
Jun 24, 2004 298.84 299.90 295.66 299.19 7,063 +1.76(+0.59%)
Jun 23, 2004 317.54 317.54 287.55 297.43 108,423 -19.76(-6.23%)
Jun 22, 2004 317.54 317.54 314.36 317.19 4,866 -0.35(-0.11%)
Jun 21, 2004 317.54 317.54 315.77 317.54 1,595 +0.71(+0.22%)
Jun 18, 2004 315.77 317.54 315.77 316.83 1,592 -0.71(-0.22%)
Jun 17, 2004 316.83 317.54 314.36 317.54 1,915 +0.71(+0.22%)
Jun 16, 2004 317.54 317.54 312.25 316.83 3,092 -1.41(-0.44%)
Jun 15, 2004 315.77 318.25 312.95 318.25 1,343 +2.47(+0.78%)
Jun 14, 2004 316.48 317.54 308.72 315.77 1,609 +0.00(+0.00%)
Jun 10, 2004 317.54 317.54 306.95 315.77 1,689 -1.76(-0.56%)
Jun 09, 2004 314.72 318.25 314.72 317.54 2,338 +1.41(+0.45%)
Jun 08, 2004 317.54 317.54 312.25 316.13 184 +0.35(+0.11%)
Jun 07, 2004 317.54 317.54 311.89 315.77 572 -1.76(-0.56%)
Jun 04, 2004 317.54 317.54 314.72 317.54 501 +0.00(+0.00%)
Jun 03, 2004 317.54 319.66 301.66 317.54 2,771 +1.06(+0.33%)
Jun 02, 2004 310.48 322.83 310.48 316.48 2,324 +6.00(+1.93%)
Jun 01, 2004 313.31 316.13 308.72 310.48 646 -2.82(-0.90%)
May 28, 2004 312.25 316.48 308.72 313.31 637 +1.06(+0.34%)
May 27, 2004 311.54 312.25 309.07 312.25 912 +3.18(+1.03%)
May 26, 2004 308.01 312.25 307.31 309.07 544 +1.41(+0.46%)
May 25, 2004 303.78 307.66 303.78 307.66 1,417 +4.23(+1.40%)
May 24, 2004 293.19 305.19 293.19 303.43 2,409 +10.58(+3.61%)
May 21, 2004 297.78 298.49 291.43 292.84 1,281 -5.29(-1.78%)
May 20, 2004 294.61 305.19 293.55 298.13 1,544 +3.53(+1.20%)
May 19, 2004 289.67 299.90 289.67 294.61 923 +4.94(+1.71%)
May 18, 2004 294.25 295.31 285.79 289.67 23,082 -4.59(-1.56%)
May 17, 2004 303.43 304.84 294.25 294.25 1,975 -10.23(-3.36%)
May 14, 2004 312.95 313.31 304.49 304.49 1,099 -8.47(-2.71%)
May 13, 2004 314.01 314.36 310.48 312.95 345 -1.06(-0.34%)
May 12, 2004 314.01 316.83 308.72 314.01 762 +0.00(+0.00%)
May 11, 2004 309.78 316.48 308.01 314.01 782 +4.23(+1.37%)
May 10, 2004 310.48 311.54 305.19 309.78 623 -3.18(-1.01%)
May 07, 2004 310.48 313.66 309.07 312.95 2,145 -1.06(-0.34%)
May 06, 2004 312.95 314.01 310.48 314.01 2,664 +0.00(+0.00%)
May 05, 2004 325.30 325.30 312.25 314.01 1,164 -12.35(-3.78%)
May 04, 2004 317.54 329.89 310.48 326.36 2,086 +8.47(+2.66%)
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.