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 (%)
Dec 29, 2006 440.32 442.44 436.44 439.26 6,158 +0.35(+0.08%)
Dec 28, 2006 436.44 441.03 435.73 438.91 5,073 +2.12(+0.48%)
Dec 27, 2006 436.09 437.50 432.21 436.79 6,765 -2.82(-0.64%)
Dec 26, 2006 431.15 439.62 431.15 439.62 6,323 +6.70(+1.55%)
Dec 22, 2006 430.44 433.97 429.74 432.91 6,722 +2.82(+0.66%)
Dec 21, 2006 433.26 439.62 429.74 430.09 12,059 -3.53(-0.81%)
Dec 20, 2006 432.21 435.73 429.38 433.62 17,717 +3.53(+0.82%)
Dec 19, 2006 428.32 431.85 426.21 430.09 15,373 -0.71(-0.16%)
Dec 18, 2006 436.44 436.44 427.62 430.80 11,084 -6.00(-1.37%)
Dec 15, 2006 436.44 440.32 431.15 436.79 19,400 +1.06(+0.24%)
Dec 14, 2006 431.15 441.38 431.15 435.73 14,296 +5.64(+1.31%)
Dec 13, 2006 451.26 451.26 426.91 430.09 73,986 -17.64(-3.94%)
Dec 12, 2006 448.08 448.79 442.79 447.73 5,577 -0.35(-0.08%)
Dec 11, 2006 448.08 450.55 446.67 448.08 4,835 +0.00(+0.00%)
Dec 08, 2006 449.14 452.67 447.02 448.08 4,449 -3.17(-0.70%)
Dec 07, 2006 453.73 456.55 450.20 451.26 13,097 -2.82(-0.62%)
Dec 06, 2006 454.43 460.08 450.55 454.08 16,762 -1.76(-0.39%)
Dec 05, 2006 465.72 468.19 453.02 455.85 7,445 -9.17(-1.97%)
Dec 04, 2006 460.43 475.60 459.02 465.02 8,021 +7.06(+1.54%)
Dec 01, 2006 457.61 463.61 451.61 457.96 6,136 -4.94(-1.07%)
Nov 30, 2006 462.55 465.37 458.67 462.90 9,395 +0.35(+0.08%)
Nov 29, 2006 450.20 463.96 450.20 462.55 7,437 +15.52(+3.47%)
Nov 28, 2006 446.32 450.55 444.56 447.02 4,696 +0.35(+0.08%)
Nov 27, 2006 456.90 457.26 446.32 446.67 7,950 -13.41(-2.91%)
Nov 24, 2006 452.67 460.08 451.26 460.08 887 +3.88(+0.85%)
Nov 22, 2006 455.14 460.08 452.67 456.20 5,507 +0.71(+0.15%)
Nov 21, 2006 445.61 455.49 445.61 455.49 8,142 +12.00(+2.70%)
Nov 20, 2006 443.50 449.85 441.38 443.50 4,982 -0.35(-0.08%)
Nov 17, 2006 450.20 450.20 442.44 443.85 4,679 -6.70(-1.49%)
Nov 16, 2006 449.49 452.67 446.32 450.55 10,104 +1.06(+0.24%)
Nov 15, 2006 442.44 455.14 440.32 449.49 16,246 +7.06(+1.59%)
Nov 14, 2006 423.38 442.79 423.38 442.44 8,624 +14.82(+3.47%)
Nov 13, 2006 425.15 427.62 421.97 427.62 9,639 +1.06(+0.25%)
Nov 10, 2006 425.86 429.03 422.33 426.56 6,317 -0.71(-0.17%)
Nov 09, 2006 432.21 433.97 423.38 427.27 5,393 -4.59(-1.06%)
Nov 08, 2006 425.50 434.32 424.44 431.85 4,033 +3.88(+0.91%)
Nov 07, 2006 437.85 439.97 427.27 427.97 4,010 -11.29(-2.57%)
Nov 06, 2006 433.97 441.38 427.97 439.26 6,014 +8.82(+2.05%)
Nov 03, 2006 429.38 431.50 424.80 430.44 9,659 +1.06(+0.25%)
Nov 02, 2006 425.86 431.85 424.09 429.38 10,583 -7.06(-1.62%)
Nov 01, 2006 443.85 447.38 423.38 436.44 8,474 -17.99(-3.96%)
Oct 31, 2006 450.90 454.43 443.14 454.43 6,765 +4.94(+1.10%)
Oct 30, 2006 435.73 449.49 434.94 449.49 4,951 +10.58(+2.41%)
Oct 27, 2006 456.20 456.20 438.56 438.91 7,797 -18.35(-4.01%)
Oct 26, 2006 449.49 457.26 448.08 457.26 9,959 +9.17(+2.05%)
Oct 25, 2006 440.67 448.44 439.62 448.08 5,073 +6.00(+1.36%)
Oct 24, 2006 439.26 442.08 433.62 442.08 5,912 +2.82(+0.64%)
Oct 23, 2006 433.97 442.44 433.97 439.26 3,165 +1.76(+0.40%)
Oct 20, 2006 445.61 445.97 435.38 437.50 3,999 -7.76(-1.74%)
Oct 19, 2006 441.03 445.26 436.79 445.26 6,283 +6.35(+1.45%)
Oct 18, 2006 441.73 442.08 434.68 438.91 6,473 +2.47(+0.57%)
Oct 17, 2006 439.26 439.97 435.03 436.44 4,225 -4.59(-1.04%)
Oct 16, 2006 437.85 441.03 436.09 441.03 5,832 +2.12(+0.48%)
Oct 13, 2006 435.73 440.67 427.97 438.91 5,784 +0.71(+0.16%)
Oct 12, 2006 440.32 441.03 433.26 438.20 9,710 +0.71(+0.16%)
Oct 11, 2006 441.73 441.73 434.32 437.50 8,429 -3.88(-0.88%)
Oct 10, 2006 441.73 442.08 434.32 441.38 6,252 +1.06(+0.24%)
Oct 09, 2006 432.21 441.73 430.09 440.32 12,385 +6.35(+1.46%)
Oct 06, 2006 432.21 435.38 425.86 433.97 8,953 +2.12(+0.49%)
Oct 05, 2006 424.09 431.85 422.33 431.85 14,367 +7.76(+1.83%)
Oct 04, 2006 413.51 425.15 413.51 424.09 7,851 +10.59(+2.56%)
Oct 03, 2006 420.92 420.92 412.80 413.51 6,484 -5.65(-1.35%)
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.