Ashford Hospitality Trust Inc (NY: AHT )

9.810 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 128.40 131.10 126.30 130.60 49,065 +2.40(+1.87%)
Oct 30, 2013 128.00 129.40 126.80 128.20 93,453 +0.70(+0.55%)
Oct 29, 2013 129.90 130.90 127.50 127.50 64,148 -2.10(-1.62%)
Oct 28, 2013 130.90 130.90 129.00 129.60 39,702 -1.30(-0.99%)
Oct 25, 2013 134.40 134.40 128.20 130.90 64,320 -3.60(-2.68%)
Oct 24, 2013 134.80 135.80 133.80 134.50 48,377 +0.20(+0.15%)
Oct 23, 2013 134.30 135.70 134.00 134.30 46,945 -1.00(-0.74%)
Oct 22, 2013 133.20 135.83 133.00 135.30 37,120 +2.30(+1.73%)
Oct 21, 2013 136.00 136.00 132.35 133.00 41,732 -3.40(-2.49%)
Oct 18, 2013 136.10 137.00 134.80 136.40 30,546 +1.40(+1.04%)
Oct 17, 2013 131.10 135.00 130.40 135.00 30,329 +2.90(+2.20%)
Oct 16, 2013 132.40 133.40 131.00 132.10 41,045 +0.60(+0.46%)
Oct 15, 2013 132.40 132.70 131.00 131.50 47,590 -1.20(-0.90%)
Oct 14, 2013 128.20 132.70 127.30 132.70 62,924 +4.20(+3.27%)
Oct 11, 2013 124.40 128.60 123.30 128.50 36,209 +3.80(+3.05%)
Oct 10, 2013 122.90 125.30 122.40 124.70 32,492 +2.80(+2.30%)
Oct 09, 2013 121.10 123.85 120.55 121.90 35,009 +1.00(+0.83%)
Oct 08, 2013 124.40 124.70 120.60 120.90 37,477 -3.90(-3.12%)
Oct 07, 2013 123.30 125.40 123.10 124.80 22,545 +0.60(+0.48%)
Oct 04, 2013 124.40 125.50 123.30 124.20 35,753 -0.40(-0.32%)
Oct 03, 2013 125.70 126.80 123.51 124.60 39,756 -1.60(-1.27%)
Oct 02, 2013 125.30 127.10 124.80 126.20 33,683 +0.30(+0.24%)
Oct 01, 2013 123.70 129.50 123.70 125.90 64,841 +1.50(+1.21%)
Sep 27, 2013 123.30 125.00 123.30 124.40 97,817 -0.10(-0.08%)
Sep 26, 2013 123.30 125.40 122.30 124.50 92,560 +0.10(+0.08%)
Sep 25, 2013 124.70 124.80 123.40 124.40 31,900 -0.40(-0.32%)
Sep 24, 2013 124.90 126.46 123.80 124.80 39,545 -0.30(-0.24%)
Sep 23, 2013 125.00 126.20 122.80 125.10 48,145 -0.20(-0.16%)
Sep 20, 2013 126.10 126.40 124.50 125.30 107,282 -0.30(-0.24%)
Sep 19, 2013 126.00 127.70 124.30 125.60 35,910 +0.00(+0.00%)
Sep 18, 2013 121.90 125.80 121.00 125.60 52,002 +3.50(+2.87%)
Sep 17, 2013 121.70 123.20 121.20 122.10 24,938 +0.30(+0.25%)
Sep 16, 2013 123.30 123.00 121.00 121.80 34,703 -1.20(-0.98%)
Sep 13, 2013 122.70 123.20 121.40 123.00 25,812 +0.80(+0.65%)
Sep 12, 2013 123.80 124.50 121.80 122.20 25,145 -1.70(-1.37%)
Sep 11, 2013 122.40 124.00 120.50 123.90 31,425 +1.50(+1.23%)
Sep 10, 2013 121.00 122.80 120.50 122.40 56,291 +2.20(+1.83%)
Sep 09, 2013 117.70 120.40 117.60 120.20 59,749 +3.00(+2.56%)
Sep 06, 2013 117.50 118.10 115.50 117.20 47,410 +0.70(+0.60%)
Sep 05, 2013 118.60 118.90 116.40 116.50 37,283 -1.80(-1.52%)
Sep 04, 2013 117.60 118.90 116.70 118.30 120,030 +3.10(+2.69%)
Sep 03, 2013 116.80 117.10 114.00 115.20 54,949 -0.10(-0.09%)
Aug 30, 2013 117.30 118.00 114.00 115.30 53,025 -2.30(-1.96%)
Aug 29, 2013 116.60 118.80 116.60 117.60 43,447 +0.60(+0.51%)
Aug 28, 2013 116.10 117.20 115.40 117.00 25,808 +0.70(+0.60%)
Aug 27, 2013 117.60 119.40 116.00 116.30 38,163 -2.60(-2.19%)
Aug 26, 2013 121.30 121.60 117.90 118.90 44,649 -2.30(-1.90%)
Aug 23, 2013 118.70 121.20 118.70 121.20 34,858 +2.80(+2.36%)
Aug 22, 2013 117.70 118.50 116.80 118.40 23,062 +1.10(+0.94%)
Aug 21, 2013 116.00 119.00 115.10 117.30 24,603 +0.40(+0.34%)
Aug 20, 2013 115.30 117.70 114.60 116.90 41,294 +2.00(+1.74%)
Aug 19, 2013 117.90 118.50 114.70 114.90 38,483 -3.50(-2.96%)
Aug 16, 2013 119.20 119.20 117.30 118.40 78,463 -1.30(-1.09%)
Aug 15, 2013 121.10 121.10 119.00 119.70 40,138 -3.10(-2.52%)
Aug 14, 2013 122.80 123.90 122.10 122.80 49,036 -0.40(-0.32%)
Aug 13, 2013 122.20 123.80 120.70 123.20 72,903 +1.50(+1.23%)
Aug 12, 2013 119.90 121.70 119.10 121.70 38,293 +1.40(+1.16%)
Aug 09, 2013 118.30 121.60 117.90 120.30 58,729 +1.60(+1.35%)
Aug 08, 2013 118.00 119.40 117.30 118.70 31,969 +1.40(+1.19%)
Aug 07, 2013 117.90 118.20 116.50 117.30 41,767 -0.80(-0.68%)
Aug 06, 2013 119.00 119.90 117.80 118.10 61,070 -0.80(-0.67%)
Aug 05, 2013 120.00 121.50 118.60 118.90 147,796 -1.90(-1.57%)
Aug 02, 2013 116.10 121.50 116.10 120.80 172,869 +3.30(+2.81%)
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.