Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 692.24 702.16 690.26 692.90 3,717 +1.32(+0.19%)
Nov 26, 2014 688.94 691.58 691.58 691.58 5,705 +3.31(+0.48%)
Nov 25, 2014 698.85 700.17 687.61 688.27 6,329 -10.58(-1.51%)
Nov 24, 2014 693.56 698.85 688.94 698.85 5,489 +6.61(+0.96%)
Nov 21, 2014 699.51 699.51 688.94 692.24 6,537 +1.98(+0.29%)
Nov 20, 2014 665.79 694.23 665.79 690.26 14,599 +20.50(+3.06%)
Nov 19, 2014 667.78 675.05 660.84 669.76 8,810 +2.64(+0.40%)
Nov 18, 2014 667.12 673.73 663.15 667.12 12,061 +1.32(+0.20%)
Nov 17, 2014 663.15 669.76 653.89 665.79 9,114 +1.32(+0.20%)
Nov 14, 2014 675.71 682.99 662.49 664.47 7,747 -15.21(-2.24%)
Nov 13, 2014 721.99 727.28 678.36 679.68 10,009 -22.07(-3.14%)
Nov 12, 2014 699.88 712.99 699.25 701.75 7,122 -3.75(-0.53%)
Nov 11, 2014 710.49 718.61 705.49 705.49 9,231 -6.87(-0.96%)
Nov 10, 2014 708.62 717.36 693.63 712.36 8,153 +5.00(+0.71%)
Nov 07, 2014 701.75 709.86 694.88 707.37 12,739 +7.49(+1.07%)
Nov 06, 2014 707.99 714.86 696.75 699.88 46,679 -6.24(-0.88%)
Nov 05, 2014 717.36 717.36 705.49 706.12 7,830 -5.62(-0.79%)
Nov 04, 2014 710.49 717.98 698.63 711.74 6,528 +1.87(+0.26%)
Nov 03, 2014 704.25 716.73 698.00 709.86 8,902 +4.37(+0.62%)
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%)
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.