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 (%)
Aug 31, 2015 541.90 543.96 530.22 531.59 13,097 -13.74(-2.52%)
Aug 28, 2015 543.27 563.19 542.58 545.33 16,449 +3.43(+0.63%)
Aug 27, 2015 524.73 547.39 521.98 541.90 26,192 +23.35(+4.50%)
Aug 26, 2015 521.98 546.02 499.31 518.54 22,200 +10.30(+2.03%)
Aug 25, 2015 524.73 530.22 506.87 508.24 12,792 +1.37(+0.27%)
Aug 24, 2015 508.24 529.19 466.35 506.87 20,060 -29.53(-5.51%)
Aug 21, 2015 530.91 544.30 517.17 536.40 24,783 -4.81(-0.89%)
Aug 20, 2015 550.14 550.14 540.52 541.21 13,372 -12.36(-2.23%)
Aug 19, 2015 547.39 554.95 542.58 553.57 17,620 +2.06(+0.37%)
Aug 18, 2015 550.14 553.91 546.70 551.51 7,153 +0.00(+0.00%)
Aug 17, 2015 554.95 563.19 543.27 551.51 17,269 -4.81(-0.86%)
Aug 14, 2015 559.07 559.75 550.14 556.32 10,536 -5.50(-0.98%)
Aug 13, 2015 569.37 574.86 559.75 561.81 12,467 -7.55(-1.33%)
Aug 12, 2015 575.55 576.92 528.85 569.37 28,585 -22.66(-3.83%)
Aug 11, 2015 578.98 592.72 574.86 592.03 14,015 +8.93(+1.53%)
Aug 10, 2015 557.69 586.54 554.95 583.11 17,469 +28.16(+5.07%)
Aug 07, 2015 565.25 598.90 522.66 554.95 31,039 -14.42(-2.53%)
Aug 06, 2015 570.05 572.01 528.85 569.37 20,412 +1.37(+0.24%)
Aug 05, 2015 594.78 598.21 556.32 568.00 17,625 -25.41(-4.28%)
Aug 04, 2015 605.08 605.08 590.66 593.41 8,135 -8.24(-1.37%)
Aug 03, 2015 600.96 610.58 597.53 601.65 10,659 +1.37(+0.23%)
Jul 31, 2015 594.09 602.34 590.66 600.27 10,946 +9.62(+1.63%)
Jul 30, 2015 603.02 603.02 587.23 590.66 11,269 -15.80(-2.60%)
Jul 29, 2015 590.66 608.52 587.23 606.46 9,446 +14.42(+2.44%)
Jul 28, 2015 592.72 599.59 587.23 592.03 7,697 +0.69(+0.12%)
Jul 27, 2015 596.84 598.22 580.36 591.35 9,966 -2.75(-0.46%)
Jul 24, 2015 603.71 604.40 588.60 594.09 11,313 -10.99(-1.82%)
Jul 23, 2015 611.26 614.01 601.65 605.08 18,422 -8.24(-1.34%)
Jul 22, 2015 603.71 615.38 600.96 613.33 14,452 +10.99(+1.82%)
Jul 21, 2015 600.96 611.26 597.53 602.34 10,156 +0.00(+0.00%)
Jul 20, 2015 594.78 609.20 592.38 602.34 15,736 +10.30(+1.74%)
Jul 17, 2015 594.78 594.78 585.85 592.03 8,075 -4.81(-0.81%)
Jul 16, 2015 612.64 614.01 588.60 596.84 11,539 -35.71(-5.65%)
Jul 15, 2015 629.12 635.30 625.00 632.55 9,930 +2.06(+0.33%)
Jul 14, 2015 631.18 633.93 623.97 630.50 10,313 +8.93(+1.44%)
Jul 13, 2015 618.13 625.00 614.01 621.57 14,633 +12.36(+2.03%)
Jul 10, 2015 604.40 611.61 601.65 609.20 7,128 +9.62(+1.60%)
Jul 09, 2015 611.26 614.01 588.60 599.59 9,879 -7.56(-1.24%)
Jul 08, 2015 609.20 615.38 603.71 607.14 6,244 -5.50(-0.90%)
Jul 07, 2015 610.58 615.04 603.37 612.64 13,889 +4.81(+0.79%)
Jul 06, 2015 597.53 612.64 597.53 607.83 14,665 +12.36(+2.08%)
Jul 02, 2015 598.90 595.47 595.47 595.47 9,858 -1.37(-0.23%)
Jul 01, 2015 583.79 597.53 578.30 596.84 16,504 +15.80(+2.72%)
Jun 30, 2015 561.81 581.04 557.01 581.04 21,194 +21.29(+3.80%)
Jun 29, 2015 580.36 585.85 550.14 559.75 20,981 -21.29(-3.66%)
Jun 26, 2015 559.75 582.42 554.26 581.04 50,540 +19.23(+3.42%)
Jun 25, 2015 580.09 580.09 557.75 561.81 11,045 -18.28(-3.15%)
Jun 24, 2015 571.29 584.83 569.94 580.09 19,070 +8.80(+1.54%)
Jun 23, 2015 576.03 576.71 568.58 571.29 6,210 -5.42(-0.94%)
Jun 22, 2015 577.38 582.12 574.67 576.71 11,785 +0.68(+0.12%)
Jun 19, 2015 568.58 576.03 559.11 576.03 16,441 +8.12(+1.43%)
Jun 18, 2015 559.78 569.26 557.75 567.90 8,358 +9.48(+1.70%)
Jun 17, 2015 553.01 561.81 550.98 558.43 7,391 +5.41(+0.98%)
Jun 16, 2015 529.32 553.35 529.32 553.01 10,928 +22.34(+4.21%)
Jun 15, 2015 551.66 552.34 525.94 530.68 20,653 -20.98(-3.80%)
Jun 12, 2015 569.26 570.61 548.95 551.66 12,423 -16.92(-2.98%)
Jun 11, 2015 574.00 576.03 565.88 568.58 6,265 +0.00(+0.00%)
Jun 10, 2015 564.52 571.97 559.78 568.58 10,260 +6.09(+1.08%)
Jun 09, 2015 565.88 568.58 561.14 562.49 7,691 -4.06(-0.72%)
Jun 08, 2015 571.29 573.32 565.88 566.55 6,166 -6.77(-1.18%)
Jun 05, 2015 580.77 580.77 569.94 573.32 7,463 -10.15(-1.74%)
Jun 04, 2015 580.77 584.15 578.06 583.47 6,447 +1.35(+0.23%)
Jun 03, 2015 583.47 586.18 576.71 582.12 8,380 +0.00(+0.00%)
Jun 02, 2015 585.50 589.57 580.09 582.12 8,613 -8.80(-1.49%)
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.