Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 47.28 65.27 44.81 57.16 187,091 +11.29(+24.62%)
Oct 30, 2008 47.63 51.51 43.75 45.87 93,291 -1.76(-3.70%)
Oct 29, 2008 55.39 55.39 47.28 47.63 104,138 +8.11(+20.54%)
Oct 28, 2008 48.34 50.81 30.34 39.52 107,431 -7.06(-15.15%)
Oct 27, 2008 53.98 55.04 46.57 46.57 29,914 -6.35(-12.00%)
Oct 24, 2008 53.28 59.63 52.92 52.92 60,866 -5.29(-9.09%)
Oct 23, 2008 65.27 65.27 56.80 58.22 58,636 -7.41(-11.29%)
Oct 22, 2008 72.68 73.56 64.54 65.62 50,554 -9.17(-12.26%)
Oct 21, 2008 76.56 80.44 74.45 74.80 30,972 -2.12(-2.75%)
Oct 20, 2008 85.03 86.09 75.50 76.92 27,729 -4.23(-5.22%)
Oct 17, 2008 80.09 84.68 79.38 81.15 42,266 -1.41(-1.71%)
Oct 16, 2008 74.09 82.91 71.27 82.56 63,260 +9.17(+12.50%)
Oct 15, 2008 78.33 82.56 73.03 73.39 44,337 -7.76(-9.57%)
Oct 14, 2008 94.20 94.20 74.09 81.15 48,791 -6.70(-7.63%)
Oct 13, 2008 74.09 89.97 71.27 87.85 63,713 +19.76(+29.02%)
Oct 10, 2008 68.45 70.56 59.63 68.09 123,996 -3.18(-4.46%)
Oct 09, 2008 81.50 86.44 65.62 71.27 105,533 -12.70(-15.13%)
Oct 08, 2008 106.20 107.61 83.27 83.97 134,716 -27.17(-24.44%)
Oct 07, 2008 116.43 116.43 107.26 111.14 102,867 -5.65(-4.83%)
Oct 06, 2008 124.55 125.60 108.32 116.78 58,293 -13.76(-10.54%)
Oct 03, 2008 134.07 137.60 129.13 130.54 34,498 +0.35(+0.27%)
Oct 02, 2008 137.60 138.66 128.07 130.19 49,701 -7.76(-5.63%)
Oct 01, 2008 140.78 143.42 136.54 137.95 33,752 -4.94(-3.46%)
Sep 30, 2008 127.02 144.66 127.02 142.89 56,949 +17.99(+14.41%)
Sep 29, 2008 138.66 188.41 124.55 124.90 63,091 -16.58(-11.72%)
Sep 26, 2008 133.01 142.19 127.37 141.48 0 +0.70(+0.50%)
Sep 25, 2008 145.36 146.07 140.78 140.78 33,845 -1.76(-1.24%)
Sep 24, 2008 146.77 147.83 140.42 142.54 27,392 -1.76(-1.22%)
Sep 23, 2008 153.48 153.83 142.89 144.30 29,756 -6.70(-4.44%)
Sep 22, 2008 152.77 158.42 150.30 151.01 33,510 -3.18(-2.06%)
Sep 19, 2008 144.30 165.12 144.30 154.18 0 +11.64(+8.17%)
Sep 18, 2008 151.71 151.71 135.13 142.54 66,168 +4.94(+3.59%)
Sep 17, 2008 150.30 151.36 137.60 137.60 47,522 -12.35(-8.24%)
Sep 16, 2008 147.83 159.83 145.01 149.95 83,059 -3.53(-2.30%)
Sep 15, 2008 155.24 160.53 153.48 153.48 21,342 -7.06(-4.40%)
Sep 12, 2008 155.95 160.89 155.95 160.53 16,032 +1.76(+1.11%)
Sep 11, 2008 158.42 160.18 155.59 158.77 41,435 -2.82(-1.75%)
Sep 10, 2008 166.53 166.88 158.77 161.59 52,531 -2.47(-1.51%)
Sep 09, 2008 165.47 169.71 161.24 164.06 40,562 +0.00(+0.00%)
Sep 08, 2008 171.47 173.94 159.12 164.06 54,899 +4.94(+3.10%)
Sep 05, 2008 152.95 159.12 152.07 159.12 0 +3.88(+2.50%)
Sep 04, 2008 160.53 161.94 153.83 155.24 52,542 -9.88(-5.98%)
Sep 03, 2008 165.47 172.88 162.30 165.12 45,364 +0.71(+0.43%)
Sep 02, 2008 165.83 172.18 161.94 164.41 30,547 +4.23(+2.64%)
Aug 29, 2008 156.30 166.18 154.89 160.18 30,099 +3.18(+2.02%)
Aug 28, 2008 147.13 157.00 146.07 157.00 36,537 +10.58(+7.23%)
Aug 27, 2008 145.36 147.83 145.36 146.42 33,429 +0.00(+0.00%)
Aug 26, 2008 146.42 147.13 145.36 146.42 36,848 +0.71(+0.48%)
Aug 25, 2008 146.42 148.86 145.72 145.72 26,961 -2.47(-1.67%)
Aug 22, 2008 147.83 151.36 146.42 148.19 32,493 +2.12(+1.45%)
Aug 21, 2008 141.13 150.30 140.78 146.07 27,317 +4.23(+2.99%)
Aug 20, 2008 142.89 146.77 141.13 141.83 47,252 +0.71(+0.50%)
Aug 19, 2008 143.25 143.95 140.42 141.13 28,448 -2.82(-1.96%)
Aug 18, 2008 147.13 149.24 143.25 143.95 31,445 -2.47(-1.69%)
Aug 15, 2008 142.89 150.66 142.89 146.42 0 +2.47(+1.72%)
Aug 14, 2008 140.78 148.89 140.78 143.95 45,391 +2.47(+1.75%)
Aug 13, 2008 142.89 143.95 141.13 141.48 36,466 -1.06(-0.74%)
Aug 12, 2008 144.66 144.66 141.13 142.54 37,229 -1.06(-0.74%)
Aug 11, 2008 142.54 146.42 140.78 143.60 56,575 +2.47(+1.75%)
Aug 08, 2008 136.90 144.30 136.90 141.13 70,738 +2.12(+1.52%)
Aug 07, 2008 136.19 141.48 134.43 139.01 36,033 +2.82(+2.07%)
Aug 06, 2008 142.89 143.60 133.37 136.19 52,023 -12.00(-8.10%)
Aug 05, 2008 140.07 148.19 137.95 148.19 28,137 +9.53(+6.87%)
Aug 04, 2008 145.72 145.72 136.19 138.66 24,774 -6.35(-4.38%)
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.