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

Ashford Hospitality Trust Inc (NY: AHT )

1.270 -0.010 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Apr 30, 2013 495.06 504.46 493.89 504.06 5,711 +10.18(+2.06%)
Apr 29, 2013 493.50 498.58 488.81 493.89 3,168 +1.56(+0.32%)
Apr 26, 2013 495.06 495.85 491.93 492.32 4,602 -2.74(-0.55%)
Apr 25, 2013 501.72 505.63 494.34 495.06 4,583 -5.09(-1.02%)
Apr 24, 2013 493.89 501.72 492.71 500.15 5,057 +5.48(+1.11%)
Apr 23, 2013 481.76 497.02 479.41 494.67 7,136 +17.22(+3.61%)
Apr 22, 2013 475.89 479.02 466.49 477.45 3,586 +1.96(+0.41%)
Apr 19, 2013 464.54 475.50 464.54 475.50 4,346 +11.74(+2.53%)
Apr 18, 2013 473.54 477.06 461.80 463.75 6,013 -10.96(-2.31%)
Apr 17, 2013 478.63 480.58 471.58 474.71 9,109 -8.22(-1.70%)
Apr 16, 2013 480.19 486.06 476.67 482.93 4,127 +6.65(+1.40%)
Apr 15, 2013 494.28 498.19 475.50 476.28 7,916 -21.92(-4.40%)
Apr 12, 2013 498.98 502.11 490.80 498.19 9,567 -2.35(-0.47%)
Apr 11, 2013 491.54 503.67 490.76 500.54 7,698 +7.44(+1.51%)
Apr 10, 2013 480.97 493.89 479.41 493.11 7,145 +13.70(+2.86%)
Apr 09, 2013 485.67 488.02 479.41 479.41 3,909 -5.48(-1.13%)
Apr 08, 2013 479.02 486.45 472.76 484.89 4,311 +5.48(+1.14%)
Apr 05, 2013 461.01 479.80 461.01 479.41 9,673 +9.39(+2.00%)
Apr 04, 2013 464.15 471.58 460.91 470.02 6,936 +5.87(+1.26%)
Apr 03, 2013 478.63 480.58 461.80 464.15 8,501 -12.91(-2.71%)
Apr 02, 2013 479.41 484.50 475.10 477.06 5,625 -0.39(-0.08%)
Apr 01, 2013 484.50 487.63 475.50 477.45 6,997 -6.26(-1.29%)
Mar 28, 2013 492.71 496.63 483.71 483.71 10,190 -7.83(-1.59%)
Mar 27, 2013 477.45 492.32 475.10 491.54 16,574 +12.13(+2.53%)
Mar 26, 2013 468.06 479.41 466.49 479.41 8,547 +15.26(+3.29%)
Mar 25, 2013 461.82 468.41 459.88 464.15 9,911 +2.32(+0.50%)
Mar 22, 2013 466.08 470.35 461.05 461.82 5,141 -3.10(-0.67%)
Mar 21, 2013 465.31 468.80 462.98 464.92 7,345 -4.26(-0.91%)
Mar 20, 2013 465.31 469.18 461.05 469.18 5,240 +5.04(+1.09%)
Mar 19, 2013 473.06 473.06 458.72 464.15 10,247 -9.30(-1.96%)
Mar 18, 2013 480.81 485.07 471.89 473.44 7,191 -11.62(-2.40%)
Mar 15, 2013 477.32 487.39 471.51 485.07 22,094 +7.75(+1.62%)
Mar 14, 2013 465.31 478.09 462.98 477.32 7,353 +12.01(+2.58%)
Mar 13, 2013 457.56 466.08 452.52 465.31 13,408 +7.36(+1.61%)
Mar 12, 2013 464.92 466.08 455.62 457.95 5,390 -9.30(-1.99%)
Mar 11, 2013 461.43 467.63 454.85 467.25 6,878 +5.81(+1.26%)
Mar 08, 2013 466.08 467.25 457.56 461.43 7,978 -1.16(-0.25%)
Mar 07, 2013 458.33 463.37 453.69 462.60 7,495 +4.26(+0.93%)
Mar 06, 2013 464.15 464.15 454.46 458.33 9,318 -4.65(-1.00%)
Mar 05, 2013 459.88 465.70 456.40 462.98 12,264 +7.36(+1.62%)
Mar 04, 2013 452.91 458.53 447.68 455.62 11,668 +0.39(+0.09%)
Mar 01, 2013 454.85 457.17 449.04 455.24 9,115 -0.77(-0.17%)
Feb 28, 2013 460.27 466.86 448.26 456.01 23,225 +3.49(+0.77%)
Feb 27, 2013 447.87 457.95 447.87 452.52 13,624 +3.49(+0.78%)
Feb 26, 2013 445.55 455.24 445.16 449.04 12,964 +5.04(+1.13%)
Feb 25, 2013 464.15 464.18 440.90 444.00 12,342 -17.05(-3.70%)
Feb 22, 2013 457.95 464.15 456.79 461.05 7,470 +6.20(+1.36%)
Feb 21, 2013 458.72 459.34 450.20 454.85 9,584 -5.04(-1.10%)
Feb 20, 2013 473.06 478.09 459.88 459.88 11,532 -15.11(-3.18%)
Feb 19, 2013 474.99 478.48 468.80 474.99 12,619 +2.32(+0.49%)
Feb 15, 2013 476.54 476.93 470.35 472.67 13,652 -1.16(-0.25%)
Feb 14, 2013 471.89 474.99 467.63 473.83 11,422 +1.55(+0.33%)
Feb 13, 2013 476.93 481.58 468.41 472.28 16,928 -2.71(-0.57%)
Feb 12, 2013 464.92 475.38 462.98 474.99 15,193 +9.69(+2.08%)
Feb 11, 2013 461.43 467.61 458.72 465.31 12,798 +6.59(+1.44%)
Feb 08, 2013 450.59 459.11 447.49 458.72 11,842 +8.91(+1.98%)
Feb 07, 2013 448.65 454.85 444.39 449.81 22,614 -0.39(-0.09%)
Feb 06, 2013 440.12 450.20 438.96 450.20 12,179 +3.87(+0.87%)
Feb 04, 2013 444.77 452.52 444.77 446.32 11,721 -2.71(-0.60%)
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.