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 (%)
Oct 31, 2014 729.84 730.47 674.90 705.49 13,486 +30.59(+4.53%)
Oct 30, 2014 677.40 684.27 670.53 674.90 5,973 -3.12(-0.46%)
Oct 29, 2014 679.27 684.27 666.16 678.02 3,722 -2.50(-0.37%)
Oct 28, 2014 669.91 682.39 667.41 680.52 7,172 +11.24(+1.68%)
Oct 27, 2014 665.54 669.28 666.79 669.28 4,491 +2.50(+0.37%)
Oct 24, 2014 668.03 668.03 658.67 666.79 3,371 +1.87(+0.28%)
Oct 23, 2014 650.55 666.79 644.31 664.91 7,396 +20.60(+3.20%)
Oct 22, 2014 661.79 671.16 643.68 644.31 6,697 -13.11(-1.99%)
Oct 21, 2014 648.06 658.04 644.93 657.42 6,990 +11.24(+1.74%)
Oct 20, 2014 624.96 646.18 624.96 646.18 7,564 +19.98(+3.19%)
Oct 17, 2014 637.44 640.56 623.71 626.20 4,367 -6.87(-1.08%)
Oct 16, 2014 604.98 633.70 603.73 633.07 9,930 +24.35(+4.00%)
Oct 15, 2014 604.35 611.84 553.78 608.72 16,600 -1.25(-0.20%)
Oct 14, 2014 624.33 637.44 606.23 609.97 12,849 -9.99(-1.61%)
Oct 13, 2014 638.69 643.68 610.91 619.96 10,916 -17.48(-2.74%)
Oct 10, 2014 638.07 649.62 634.32 637.44 8,707 -3.75(-0.58%)
Oct 09, 2014 639.32 655.55 631.82 641.19 10,964 +1.87(+0.29%)
Oct 08, 2014 619.34 640.56 611.84 639.32 8,331 +18.73(+3.02%)
Oct 07, 2014 626.83 626.83 620.59 620.59 5,368 -8.12(-1.29%)
Oct 06, 2014 634.95 636.19 626.20 628.70 4,768 -6.24(-0.98%)
Oct 03, 2014 637.44 641.19 629.33 634.95 3,723 +4.37(+0.69%)
Oct 02, 2014 623.71 633.70 604.04 630.57 11,232 +8.12(+1.30%)
Oct 01, 2014 636.82 641.81 621.21 622.46 11,018 -15.61(-2.45%)
Sep 30, 2014 651.80 656.17 638.07 638.07 9,611 -9.99(-1.54%)
Sep 29, 2014 650.55 652.43 644.31 648.06 7,606 -9.37(-1.42%)
Sep 26, 2014 648.06 659.29 647.43 657.42 5,720 +9.37(+1.45%)
Sep 25, 2014 661.63 661.63 645.59 648.06 6,404 -12.34(-1.87%)
Sep 24, 2014 657.31 666.57 657.31 660.40 5,302 +1.85(+0.28%)
Sep 23, 2014 669.66 672.74 656.08 658.55 10,620 -11.73(-1.75%)
Sep 22, 2014 677.06 677.68 670.27 670.27 6,768 -8.02(-1.18%)
Sep 19, 2014 682.62 685.71 670.89 678.30 12,031 -4.32(-0.63%)
Sep 18, 2014 680.77 689.41 678.93 682.62 4,222 +1.85(+0.27%)
Sep 17, 2014 680.15 686.94 678.91 680.77 5,239 +2.47(+0.36%)
Sep 16, 2014 678.92 685.09 670.27 678.30 12,091 -4.32(-0.63%)
Sep 15, 2014 691.26 691.88 681.69 682.62 5,914 -9.88(-1.43%)
Sep 12, 2014 703.60 703.60 681.38 692.49 11,468 -11.11(-1.58%)
Sep 11, 2014 699.90 707.92 696.20 703.60 4,601 +2.47(+0.35%)
Sep 10, 2014 708.54 709.77 699.28 701.13 5,490 -7.41(-1.05%)
Sep 09, 2014 708.54 715.95 702.37 708.54 7,085 -2.47(-0.35%)
Sep 08, 2014 715.33 717.80 704.22 711.01 4,947 -4.94(-0.69%)
Sep 05, 2014 713.48 717.18 711.01 715.95 4,503 +0.00(+0.00%)
Sep 04, 2014 714.10 726.44 704.84 715.95 7,169 +1.23(+0.17%)
Sep 03, 2014 717.80 722.12 711.01 714.71 5,688 -1.23(-0.17%)
Sep 02, 2014 719.03 722.00 707.92 715.95 5,247 +0.62(+0.09%)
Aug 29, 2014 708.54 715.33 715.33 715.33 4,373 +6.79(+0.96%)
Aug 28, 2014 709.16 715.95 704.53 708.54 5,633 -1.85(-0.26%)
Aug 27, 2014 717.18 721.50 709.77 710.39 4,015 -5.55(-0.78%)
Aug 26, 2014 716.56 716.56 712.86 715.95 3,860 +3.09(+0.43%)
Aug 25, 2014 719.03 719.65 703.91 712.86 6,795 -1.85(-0.26%)
Aug 22, 2014 705.46 715.33 697.43 714.71 12,379 +8.64(+1.22%)
Aug 21, 2014 706.69 710.39 700.52 706.07 14,158 -3.09(-0.44%)
Aug 20, 2014 714.10 714.10 707.31 709.16 7,630 -9.26(-1.29%)
Aug 19, 2014 725.82 730.76 712.86 718.42 10,143 -6.79(-0.94%)
Aug 18, 2014 727.06 733.23 723.66 725.21 6,664 +4.94(+0.69%)
Aug 15, 2014 720.88 728.29 714.40 720.27 9,238 +6.17(+0.86%)
Aug 14, 2014 712.86 719.65 712.86 714.10 6,023 +0.00(+0.00%)
Aug 13, 2014 702.37 717.18 702.37 714.10 13,721 +13.58(+1.94%)
Aug 12, 2014 697.43 707.92 697.43 700.52 7,888 +0.00(+0.00%)
Aug 11, 2014 696.81 708.54 696.81 700.52 8,515 +3.70(+0.53%)
Aug 08, 2014 672.74 708.54 672.74 696.81 12,746 -14.20(-2.00%)
Aug 07, 2014 720.27 741.25 709.77 711.01 9,949 -9.26(-1.29%)
Aug 06, 2014 719.65 725.82 714.10 720.27 7,483 -1.23(-0.17%)
Aug 05, 2014 730.14 736.31 720.27 721.50 8,060 -11.11(-1.52%)
Aug 04, 2014 735.08 737.55 715.95 732.61 13,322 +1.85(+0.25%)
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.