Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 319.19 322.13 314.72 319.42 137 +3.65(+1.15%)
Sep 29, 2010 315.07 322.48 314.72 315.77 11,838 -1.76(-0.56%)
Sep 28, 2010 317.54 318.60 302.37 317.54 231 +9.53(+3.09%)
Sep 27, 2010 310.83 312.25 304.13 308.01 5,570 -3.53(-1.13%)
Sep 24, 2010 302.37 311.89 302.37 311.54 9,645 +14.47(+4.87%)
Sep 23, 2010 306.25 309.77 296.72 297.07 44 -17.75(-5.64%)
Sep 22, 2010 322.83 327.77 309.78 314.83 8,975 -9.06(-2.80%)
Sep 21, 2010 330.59 332.00 322.48 323.89 8,732 -7.41(-2.24%)
Sep 20, 2010 312.25 331.30 309.11 331.30 13,875 +21.17(+6.83%)
Sep 17, 2010 310.13 320.01 309.42 310.13 18,773 -7.06(-2.22%)
Sep 15, 2010 311.54 318.60 308.01 317.19 8,863 +2.82(+0.90%)
Sep 14, 2010 315.77 319.66 309.78 314.36 9,222 -3.53(-1.11%)
Sep 13, 2010 318.95 325.48 316.83 317.89 10,542 +2.82(+0.90%)
Sep 10, 2010 316.83 322.48 311.89 315.07 6,370 -1.06(-0.33%)
Sep 09, 2010 324.95 326.01 312.60 316.13 7,495 -2.82(-0.88%)
Sep 08, 2010 321.77 326.01 317.89 318.95 5 -0.71(-0.22%)
Sep 07, 2010 324.60 325.65 317.19 319.66 36 -6.35(-1.95%)
Sep 03, 2010 318.25 326.36 318.25 326.01 12,063 +14.47(+4.64%)
Sep 02, 2010 300.96 312.60 297.78 311.54 48 +9.53(+3.15%)
Sep 01, 2010 290.37 302.37 285.43 302.01 13,625 +18.70(+6.60%)
Aug 31, 2010 282.26 284.37 275.20 283.31 303 +3.18(+1.13%)
Aug 30, 2010 290.73 292.84 280.14 280.14 13,528 -12.00(-4.11%)
Aug 27, 2010 292.14 293.55 279.79 292.14 12,247 +5.65(+1.97%)
Aug 26, 2010 294.96 300.96 286.49 286.49 25 -7.41(-2.52%)
Aug 25, 2010 279.79 294.96 275.91 293.90 25 +12.00(+4.26%)
Aug 24, 2010 286.14 288.25 275.20 281.90 102 -10.58(-3.62%)
Aug 23, 2010 306.25 306.60 292.14 292.49 7,864 -11.64(-3.83%)
Aug 20, 2010 312.95 314.72 299.55 304.13 16,806 -13.41(-4.22%)
Aug 19, 2010 331.30 331.30 311.89 317.54 154 -14.11(-4.26%)
Aug 18, 2010 329.54 335.18 321.77 331.65 512 +4.94(+1.51%)
Aug 17, 2010 316.13 332.71 316.13 326.71 244 +16.23(+5.23%)
Aug 16, 2010 298.13 315.07 297.07 310.48 19,075 +10.94(+3.65%)
Aug 13, 2010 299.55 306.60 297.78 299.55 10,450 -4.94(-1.62%)
Aug 12, 2010 298.84 309.78 291.43 304.49 16,340 -4.23(-1.37%)
Aug 11, 2010 315.77 315.77 308.01 308.72 85 -14.82(-4.58%)
Aug 10, 2010 327.42 331.65 313.66 323.54 113 -9.88(-2.96%)
Aug 09, 2010 334.12 334.83 329.89 333.42 8,473 +3.88(+1.18%)
Aug 06, 2010 329.54 331.65 320.01 329.54 10,412 -1.76(-0.53%)
Aug 05, 2010 324.60 338.00 297.07 331.30 21,358 +1.06(+0.32%)
Aug 04, 2010 326.36 330.24 323.18 330.24 9 +6.35(+1.96%)
Aug 03, 2010 317.54 327.42 313.66 323.89 13,323 +3.18(+0.99%)
Aug 02, 2010 316.83 324.60 314.72 320.71 13,781 +10.58(+3.41%)
Jul 30, 2010 310.13 313.66 304.13 310.13 11,469 -2.82(-0.90%)
Jul 29, 2010 313.66 319.30 308.01 312.95 13,975 +1.76(+0.57%)
Jul 28, 2010 312.60 316.83 306.43 311.19 11,329 -3.53(-1.12%)
Jul 27, 2010 318.25 322.13 310.48 314.72 8,657 -2.82(-0.89%)
Jul 26, 2010 306.25 317.89 302.37 317.54 17,496 +11.29(+3.69%)
Jul 23, 2010 295.66 306.60 291.43 306.25 13,612 +9.53(+3.21%)
Jul 22, 2010 285.08 298.84 280.49 296.72 17,097 +18.70(+6.73%)
Jul 21, 2010 282.26 286.14 275.55 278.02 32,644 -2.47(-0.88%)
Jul 20, 2010 272.73 281.20 269.91 280.49 17,695 +2.82(+1.02%)
Jul 19, 2010 278.02 280.49 269.20 277.67 17,200 +0.00(+0.00%)
Jul 16, 2010 277.67 281.20 270.97 277.67 27,662 -6.00(-2.11%)
Jul 15, 2010 280.14 284.37 269.20 283.67 20,323 +4.59(+1.64%)
Jul 14, 2010 281.20 284.73 276.26 279.08 85 -2.82(-1.00%)
Jul 13, 2010 281.90 282.61 266.03 281.90 99 +13.05(+4.86%)
Jul 12, 2010 258.97 272.02 254.74 268.85 17,013 +7.76(+2.97%)
Jul 09, 2010 261.09 261.26 249.80 261.09 7,408 +8.12(+3.21%)
Jul 08, 2010 252.97 255.27 247.33 252.97 205 +6.35(+2.58%)
Jul 07, 2010 246.62 246.62 229.33 246.62 18,994 +17.64(+7.70%)
Jul 06, 2010 228.98 248.74 227.92 228.98 50 -11.29(-4.70%)
Jul 02, 2010 240.27 256.85 239.92 240.27 15,347 -15.52(-6.07%)
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.