Ashford Hospitality Trust Inc (NY: AHT )

9.810 USD -0.400 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 79.50 81.85 78.00 79.50 120,146 +1.10(+1.40%)
May 27, 2010 73.40 78.90 73.40 78.40 149,285 +7.30(+10.27%)
May 26, 2010 71.10 74.10 68.00 71.10 166 +4.20(+6.28%)
May 25, 2010 69.30 70.50 65.20 66.90 159,239 -5.00(-6.95%)
May 24, 2010 74.20 75.00 71.40 71.90 70,009 -2.20(-2.97%)
May 21, 2010 71.90 78.30 70.00 74.10 143,236 +0.30(+0.41%)
May 20, 2010 72.50 76.80 72.50 73.80 95,807 -4.60(-5.87%)
May 19, 2010 80.90 83.40 76.30 78.40 66,366 -3.20(-3.92%)
May 18, 2010 84.40 86.60 80.70 81.60 71,005 -1.80(-2.16%)
May 17, 2010 83.70 85.20 79.60 83.40 69,645 +0.60(+0.72%)
May 14, 2010 82.80 86.60 80.10 82.80 82,111 -4.10(-4.72%)
May 13, 2010 84.70 87.10 84.60 86.90 47,782 +1.70(+2.00%)
May 12, 2010 84.10 86.10 83.90 85.20 52,223 +1.30(+1.55%)
May 11, 2010 83.90 85.50 83.40 83.90 50 -0.90(-1.06%)
May 10, 2010 84.10 85.00 83.70 84.80 101,389 +10.20(+13.67%)
May 07, 2010 76.20 80.00 72.50 74.60 157,261 +4.70(+6.72%)
May 06, 2010 83.30 84.50 60.00 69.90 157,378 -16.10(-18.72%)
May 05, 2010 87.70 89.99 85.80 86.00 101,090 -6.00(-6.52%)
May 04, 2010 94.60 95.30 91.40 92.00 57,322 -4.30(-4.47%)
May 03, 2010 93.20 96.70 92.30 96.30 61,317 +3.30(+3.55%)
Apr 30, 2010 93.20 96.60 92.70 93.00 92,975 -0.70(-0.75%)
Apr 29, 2010 92.80 94.10 91.00 93.70 70,917 +1.60(+1.74%)
Apr 28, 2010 91.70 94.30 90.80 92.10 41,107 +0.90(+0.99%)
Apr 27, 2010 93.90 94.60 90.50 91.20 67,625 -3.00(-3.18%)
Apr 26, 2010 92.10 95.50 91.60 94.20 58,680 +1.80(+1.95%)
Apr 23, 2010 90.80 92.40 89.70 92.40 50,246 +1.90(+2.10%)
Apr 22, 2010 89.40 90.60 88.30 90.50 43,831 +0.30(+0.33%)
Apr 21, 2010 88.30 90.90 88.20 90.20 51,519 +2.30(+2.62%)
Apr 20, 2010 86.80 88.30 85.80 87.90 33,685 +1.70(+1.97%)
Apr 19, 2010 85.50 87.70 84.60 86.20 53,318 +0.00(+0.00%)
Apr 16, 2010 87.50 88.30 85.10 86.20 71,215 -1.40(-1.60%)
Apr 15, 2010 86.30 89.00 86.00 87.60 49,189 +1.40(+1.62%)
Apr 14, 2010 82.50 86.40 82.20 86.20 63,388 +4.20(+5.12%)
Apr 13, 2010 80.50 82.50 79.50 82.00 41,606 +1.50(+1.86%)
Apr 12, 2010 80.00 81.00 79.00 80.50 35,594 +0.60(+0.75%)
Apr 09, 2010 79.90 80.00 78.90 79.90 27,742 +0.30(+0.38%)
Apr 08, 2010 78.00 80.20 77.60 79.60 66,020 +0.60(+0.76%)
Apr 07, 2010 78.50 80.40 77.90 79.00 80,372 +0.50(+0.64%)
Apr 06, 2010 74.10 78.90 73.60 78.50 98,343 +4.40(+5.94%)
Apr 05, 2010 72.50 74.90 72.10 74.10 36,135 +2.10(+2.92%)
Apr 01, 2010 72.00 72.00 72.00 72.00 60,460 +0.30(+0.42%)
Mar 31, 2010 71.60 74.20 70.00 71.70 137,561 -0.10(-0.14%)
Mar 30, 2010 70.60 72.20 69.90 71.80 75,215 +1.70(+2.43%)
Mar 29, 2010 65.10 70.30 65.10 70.10 91,740 +5.10(+7.85%)
Mar 26, 2010 68.80 69.30 64.50 65.00 66,265 -3.20(-4.69%)
Mar 25, 2010 69.90 71.20 67.90 68.20 71,814 -0.90(-1.30%)
Mar 24, 2010 63.20 71.50 62.80 69.10 124,915 +5.20(+8.14%)
Mar 23, 2010 61.80 64.60 61.60 63.90 71,829 +1.90(+3.06%)
Mar 22, 2010 60.20 62.40 59.50 62.00 65,616 +0.90(+1.47%)
Mar 19, 2010 62.30 62.50 60.40 61.10 99,622 -0.90(-1.45%)
Mar 18, 2010 60.50 62.40 60.30 62.00 54,838 +1.40(+2.31%)
Mar 17, 2010 59.70 61.50 59.40 60.60 62,952 +1.20(+2.02%)
Mar 16, 2010 58.90 59.50 57.49 59.40 79,914 +0.70(+1.19%)
Mar 15, 2010 58.80 59.20 58.10 58.70 45,622 -0.40(-0.68%)
Mar 12, 2010 58.70 59.90 58.40 59.10 54,680 +1.10(+1.90%)
Mar 11, 2010 56.70 59.40 56.00 58.00 81,473 +1.00(+1.75%)
Mar 10, 2010 56.00 58.00 55.80 57.00 32,497 +0.80(+1.42%)
Mar 09, 2010 56.50 57.70 55.60 56.20 28,516 -0.80(-1.40%)
Mar 08, 2010 57.10 58.30 56.80 57.00 37,694 +0.50(+0.88%)
Mar 05, 2010 54.50 56.60 54.00 56.50 54,866 +2.30(+4.24%)
Mar 04, 2010 54.30 55.30 53.80 54.20 32,364 -0.10(-0.18%)
Mar 03, 2010 55.40 56.00 53.60 54.30 47,756 -0.80(-1.45%)
Mar 02, 2010 55.10 57.30 54.40 55.10 71,438 +0.00(+0.00%)
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.