Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2014 651.80 656.17 638.07 638.07 9,611 -9.99(-1.54%)
Sep 29, 2014 650.55 652.43 644.31 648.06 7,606 -9.37(-1.42%)
Sep 26, 2014 648.06 659.29 647.43 657.42 5,720 +9.37(+1.45%)
Sep 25, 2014 661.63 661.63 645.59 648.06 6,404 -12.34(-1.87%)
Sep 24, 2014 657.31 666.57 657.31 660.40 5,302 +1.85(+0.28%)
Sep 23, 2014 669.66 672.74 656.08 658.55 10,620 -11.73(-1.75%)
Sep 22, 2014 677.06 677.68 670.27 670.27 6,768 -8.02(-1.18%)
Sep 19, 2014 682.62 685.71 670.89 678.30 12,031 -4.32(-0.63%)
Sep 18, 2014 680.77 689.41 678.93 682.62 4,222 +1.85(+0.27%)
Sep 17, 2014 680.15 686.94 678.91 680.77 5,239 +2.47(+0.36%)
Sep 16, 2014 678.92 685.09 670.27 678.30 12,091 -4.32(-0.63%)
Sep 15, 2014 691.26 691.88 681.69 682.62 5,914 -9.88(-1.43%)
Sep 12, 2014 703.60 703.60 681.38 692.49 11,468 -11.11(-1.58%)
Sep 11, 2014 699.90 707.92 696.20 703.60 4,601 +2.47(+0.35%)
Sep 10, 2014 708.54 709.77 699.28 701.13 5,490 -7.41(-1.05%)
Sep 09, 2014 708.54 715.95 702.37 708.54 7,085 -2.47(-0.35%)
Sep 08, 2014 715.33 717.80 704.22 711.01 4,947 -4.94(-0.69%)
Sep 05, 2014 713.48 717.18 711.01 715.95 4,503 +0.00(+0.00%)
Sep 04, 2014 714.10 726.44 704.84 715.95 7,169 +1.23(+0.17%)
Sep 03, 2014 717.80 722.12 711.01 714.71 5,688 -1.23(-0.17%)
Sep 02, 2014 719.03 722.00 707.92 715.95 5,247 +0.62(+0.09%)
Aug 29, 2014 708.54 715.33 715.33 715.33 4,373 +6.79(+0.96%)
Aug 28, 2014 709.16 715.95 704.53 708.54 5,633 -1.85(-0.26%)
Aug 27, 2014 717.18 721.50 709.77 710.39 4,015 -5.55(-0.78%)
Aug 26, 2014 716.56 716.56 712.86 715.95 3,860 +3.09(+0.43%)
Aug 25, 2014 719.03 719.65 703.91 712.86 6,795 -1.85(-0.26%)
Aug 22, 2014 705.46 715.33 697.43 714.71 12,379 +8.64(+1.22%)
Aug 21, 2014 706.69 710.39 700.52 706.07 14,158 -3.09(-0.44%)
Aug 20, 2014 714.10 714.10 707.31 709.16 7,630 -9.26(-1.29%)
Aug 19, 2014 725.82 730.76 712.86 718.42 10,143 -6.79(-0.94%)
Aug 18, 2014 727.06 733.23 723.66 725.21 6,664 +4.94(+0.69%)
Aug 15, 2014 720.88 728.29 714.40 720.27 9,238 +6.17(+0.86%)
Aug 14, 2014 712.86 719.65 712.86 714.10 6,023 +0.00(+0.00%)
Aug 13, 2014 702.37 717.18 702.37 714.10 13,721 +13.58(+1.94%)
Aug 12, 2014 697.43 707.92 697.43 700.52 7,888 +0.00(+0.00%)
Aug 11, 2014 696.81 708.54 696.81 700.52 8,515 +3.70(+0.53%)
Aug 08, 2014 672.74 708.54 672.74 696.81 12,746 -14.20(-2.00%)
Aug 07, 2014 720.27 741.25 709.77 711.01 9,949 -9.26(-1.29%)
Aug 06, 2014 719.65 725.82 714.10 720.27 7,483 -1.23(-0.17%)
Aug 05, 2014 730.14 736.31 720.27 721.50 8,060 -11.11(-1.52%)
Aug 04, 2014 735.08 737.55 715.95 732.61 13,322 +1.85(+0.25%)
Aug 01, 2014 711.63 742.49 707.31 730.76 28,600 +20.37(+2.87%)
Jul 31, 2014 711.63 718.42 709.77 710.39 10,178 -6.79(-0.95%)
Jul 30, 2014 725.21 726.44 715.95 717.18 4,908 -5.55(-0.77%)
Jul 29, 2014 725.21 727.67 722.12 722.74 5,448 -3.70(-0.51%)
Jul 28, 2014 722.74 730.76 722.12 726.44 4,664 +3.70(+0.51%)
Jul 25, 2014 724.59 728.91 722.12 722.74 7,254 -6.79(-0.93%)
Jul 24, 2014 740.63 742.18 728.60 729.52 5,886 -10.49(-1.42%)
Jul 23, 2014 736.93 741.25 731.99 740.02 12,514 +3.70(+0.50%)
Jul 22, 2014 735.70 740.02 732.61 736.32 4,993 +4.32(+0.59%)
Jul 21, 2014 732.61 738.78 727.68 731.99 6,980 -3.09(-0.42%)
Jul 18, 2014 726.44 737.55 726.44 735.08 7,653 +7.41(+1.02%)
Jul 17, 2014 733.23 735.70 727.06 727.67 9,363 -6.79(-0.92%)
Jul 16, 2014 731.99 740.63 730.14 734.46 8,445 +6.79(+0.93%)
Jul 15, 2014 728.29 731.99 723.97 727.67 9,273 +1.23(+0.17%)
Jul 14, 2014 734.46 740.63 723.97 726.44 13,476 -4.94(-0.68%)
Jul 11, 2014 736.93 741.87 728.29 731.38 6,967 -7.41(-1.00%)
Jul 10, 2014 727.06 741.25 722.74 738.78 9,698 +8.02(+1.10%)
Jul 09, 2014 716.56 733.85 711.01 730.76 8,197 +17.28(+2.42%)
Jul 08, 2014 710.39 715.95 709.77 713.48 6,082 +1.85(+0.26%)
Jul 07, 2014 711.01 717.80 709.77 711.63 5,639 -3.09(-0.43%)
Jul 03, 2014 725.21 714.71 714.71 714.71 4,661 -8.02(-1.11%)
Jul 02, 2014 718.42 725.21 708.54 722.74 6,788 +3.09(+0.43%)
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.