Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 18, 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 30, 2010 330.95 335.53 329.89 331.65 16,115 -4.94(-1.47%)
Nov 29, 2010 334.47 338.00 329.18 336.59 7,315 -1.41(-0.42%)
Nov 26, 2010 339.77 341.88 337.30 338.00 1,740 -4.94(-1.44%)
Nov 24, 2010 335.18 342.94 342.94 342.94 8,505 +10.23(+3.08%)
Nov 23, 2010 333.42 336.94 330.24 332.71 5,295 -7.06(-2.08%)
Nov 22, 2010 333.77 344.71 333.77 339.77 5,133 +3.88(+1.16%)
Nov 19, 2010 335.53 337.30 327.42 335.89 6,746 +0.35(+0.11%)
Nov 18, 2010 341.18 342.59 332.00 335.53 8,905 -2.47(-0.73%)
Nov 17, 2010 338.71 342.24 336.24 338.00 6,735 +0.71(+0.21%)
Nov 16, 2010 341.53 343.65 335.18 337.30 9,374 -9.17(-2.65%)
Nov 15, 2010 345.41 358.47 345.41 346.47 6,226 +3.53(+1.03%)
Nov 12, 2010 339.06 347.53 337.65 342.94 8,796 -1.76(-0.51%)
Nov 11, 2010 344.35 351.06 340.82 344.71 9,615 -4.94(-1.41%)
Nov 10, 2010 346.12 354.23 345.76 349.65 7,470 +3.53(+1.02%)
Nov 09, 2010 358.47 359.52 345.41 346.12 13,015 -10.58(-2.97%)
Nov 08, 2010 372.93 372.93 347.88 356.70 16,517 -20.82(-5.51%)
Nov 05, 2010 380.34 380.34 371.87 377.52 13,600 +0.00(+0.00%)
Nov 04, 2010 370.81 381.40 361.29 377.52 14,407 +8.47(+2.29%)
Nov 03, 2010 367.64 369.05 359.52 369.05 5,137 +1.06(+0.29%)
Nov 02, 2010 358.11 367.99 357.41 367.99 8,508 +14.47(+4.09%)
Nov 01, 2010 360.23 361.64 348.59 353.53 7,555 -4.59(-1.28%)
Oct 29, 2010 353.17 360.58 353.17 358.11 5,903 +2.47(+0.69%)
Oct 28, 2010 358.11 360.58 350.35 355.64 6,523 +1.06(+0.30%)
Oct 27, 2010 345.41 355.29 344.00 354.58 9,541 +1.76(+0.50%)
Oct 25, 2010 349.29 357.06 349.29 352.82 6,080 +6.35(+1.83%)
Oct 22, 2010 351.41 352.47 344.35 346.47 6,195 -2.82(-0.81%)
Oct 21, 2010 352.12 355.29 344.00 349.29 9,646 +0.35(+0.10%)
Oct 20, 2010 358.47 360.58 347.53 348.94 12,028 +1.06(+0.30%)
Oct 19, 2010 353.17 361.29 344.35 347.88 9,420 -13.41(-3.71%)
Oct 18, 2010 358.47 361.64 355.64 361.29 4,530 +4.94(+1.39%)
Oct 15, 2010 358.47 360.94 352.47 356.35 6,401 +1.76(+0.50%)
Oct 14, 2010 361.64 363.05 351.41 354.58 10,952 -6.35(-1.76%)
Oct 13, 2010 352.82 361.64 349.65 360.94 10,715 +10.58(+3.02%)
Oct 12, 2010 347.18 352.12 339.77 350.35 7,157 +1.06(+0.30%)
Oct 11, 2010 352.82 353.53 348.24 349.29 7,921 -3.18(-0.90%)
Oct 08, 2010 352.47 352.82 346.12 352.47 9,769 +3.88(+1.11%)
Oct 07, 2010 349.29 350.35 342.94 348.59 22 +0.70(+0.20%)
Oct 06, 2010 347.88 349.29 344.71 347.88 12,957 +0.71(+0.20%)
Oct 05, 2010 334.83 348.94 329.54 347.18 14,401 +16.23(+4.90%)
Oct 04, 2010 326.36 331.30 321.42 330.95 9,343 +3.88(+1.19%)
Oct 01, 2010 327.06 327.06 317.54 327.06 13,365 +7.64(+2.39%)
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%)
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.