Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 449.42 457.17 447.10 449.04 12,629 +0.00(+0.00%)
Jan 31, 2013 442.84 449.04 438.97 449.04 11,976 +4.65(+1.05%)
Jan 30, 2013 453.69 454.46 442.06 444.39 12,667 -11.24(-2.47%)
Jan 29, 2013 457.95 457.95 450.97 455.62 10,991 +2.32(+0.51%)
Jan 28, 2013 455.24 458.33 452.52 453.30 8,632 -1.94(-0.43%)
Jan 25, 2013 455.62 458.33 450.59 455.24 12,026 +1.55(+0.34%)
Jan 24, 2013 440.90 453.69 438.58 453.69 11,997 +12.79(+2.90%)
Jan 23, 2013 443.23 446.32 439.35 440.90 16,357 -3.49(-0.78%)
Jan 22, 2013 431.99 444.77 431.99 444.39 9,408 +11.62(+2.69%)
Jan 18, 2013 435.48 438.57 430.83 432.76 6,853 -3.10(-0.71%)
Jan 17, 2013 435.09 438.19 433.93 435.86 11,865 +3.49(+0.81%)
Jan 16, 2013 429.28 435.86 429.28 432.38 6,049 +0.77(+0.18%)
Jan 15, 2013 429.66 431.60 426.18 431.60 11,187 +0.77(+0.18%)
Jan 14, 2013 426.95 434.31 426.18 430.83 8,700 +4.26(+1.00%)
Jan 11, 2013 424.24 427.73 421.88 426.56 9,198 +3.10(+0.73%)
Jan 10, 2013 407.58 425.40 399.83 423.47 19,811 -4.26(-1.00%)
Jan 09, 2013 428.50 429.66 425.01 427.73 7,596 +1.55(+0.36%)
Jan 08, 2013 424.24 426.18 419.98 426.18 14,150 +3.88(+0.92%)
Jan 07, 2013 425.79 427.34 421.14 422.30 8,342 -3.88(-0.91%)
Jan 04, 2013 426.18 428.50 423.86 426.18 9,263 +1.16(+0.27%)
Jan 03, 2013 426.18 429.28 422.30 425.01 16,535 +0.39(+0.09%)
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.