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 17, 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 (%)
Nov 28, 2008 52.57 55.04 51.16 55.04 17,178 +2.47(+4.70%)
Nov 26, 2008 47.63 53.63 45.51 52.57 43,943 -0.71(-1.32%)
Nov 25, 2008 48.69 53.28 47.98 53.28 29,879 +2.12(+4.14%)
Nov 24, 2008 44.10 53.28 41.99 51.16 53,698 +9.17(+21.85%)
Nov 21, 2008 35.63 47.63 35.63 41.99 55,021 +6.35(+17.82%)
Nov 20, 2008 37.05 51.16 35.28 35.63 57,951 -4.94(-12.17%)
Nov 19, 2008 47.63 49.75 40.57 40.57 39,349 -7.06(-14.81%)
Nov 18, 2008 53.28 53.28 35.28 47.63 89,273 -5.65(-10.60%)
Nov 17, 2008 56.45 56.80 52.57 53.28 36,618 -3.88(-6.79%)
Nov 14, 2008 67.74 67.74 56.45 57.16 32,145 -11.64(-16.92%)
Nov 13, 2008 65.98 68.80 59.98 68.80 32,714 +3.53(+5.41%)
Nov 12, 2008 76.56 77.97 65.27 65.27 39,681 -13.05(-16.67%)
Nov 11, 2008 72.33 84.50 66.68 78.33 38,664 +8.11(+11.56%)
Nov 10, 2008 78.33 78.33 68.80 70.21 37,576 -3.53(-4.78%)
Nov 07, 2008 70.92 73.74 58.57 73.74 46,099 +3.88(+5.56%)
Nov 06, 2008 77.62 83.62 54.69 69.86 59,890 -3.18(-4.35%)
Nov 05, 2008 84.68 90.67 70.56 73.03 56,072 -17.64(-19.46%)
Nov 04, 2008 93.50 93.50 83.27 90.67 57,131 +6.70(+7.98%)
Nov 03, 2008 58.92 91.38 58.22 83.97 90,145 +26.81(+46.91%)
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%)
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.