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

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.030 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2009 110.43 112.90 105.49 105.49 19,910 -6.00(-5.38%)
Jul 30, 2009 109.73 112.55 107.61 111.49 7,628 +3.18(+2.93%)
Jul 29, 2009 109.73 111.49 106.55 108.32 5,709 -3.18(-2.85%)
Jul 28, 2009 105.14 111.49 102.32 111.49 13,756 +5.65(+5.33%)
Jul 27, 2009 105.14 105.85 104.26 105.85 8,256 +1.41(+1.35%)
Jul 24, 2009 101.61 105.49 100.20 104.44 32 +1.76(+1.72%)
Jul 23, 2009 102.67 105.85 100.20 102.67 23,326 +1.76(+1.75%)
Jul 22, 2009 95.61 101.61 95.61 100.91 8,325 +3.18(+3.25%)
Jul 21, 2009 103.02 104.79 95.61 97.73 8,305 -4.23(-4.15%)
Jul 20, 2009 99.85 103.02 99.14 101.97 5,618 +3.18(+3.21%)
Jul 17, 2009 103.02 103.02 95.26 98.79 15,314 -3.88(-3.78%)
Jul 16, 2009 104.08 106.97 100.55 102.67 15,469 -2.82(-2.68%)
Jul 15, 2009 101.97 106.91 100.91 105.49 24,974 +4.23(+4.18%)
Jul 14, 2009 97.38 102.67 94.20 101.26 13,627 +4.23(+4.36%)
Jul 13, 2009 94.48 97.56 90.67 97.03 18,935 +4.94(+5.36%)
Jul 10, 2009 87.15 93.85 87.15 92.09 11,979 +3.18(+3.57%)
Jul 09, 2009 92.44 96.32 87.32 88.91 15,368 -2.12(-2.33%)
Jul 08, 2009 93.14 93.14 87.50 91.03 13,105 -1.06(-1.15%)
Jul 07, 2009 95.97 97.03 89.97 92.09 11,655 -4.23(-4.40%)
Jul 06, 2009 94.56 97.38 88.23 96.32 13,869 +0.71(+0.74%)
Jul 02, 2009 95.97 97.03 88.21 95.61 29,812 -2.82(-2.87%)
Jul 01, 2009 99.85 102.67 95.97 98.44 24,028 -0.71(-0.71%)
Jun 30, 2009 93.85 104.08 93.14 99.14 32,614 +5.65(+6.04%)
Jun 29, 2009 88.56 97.73 87.50 93.50 17,857 +5.29(+6.00%)
Jun 26, 2009 84.32 96.67 83.97 88.21 66,954 +0.71(+0.81%)
Jun 25, 2009 83.62 89.97 83.27 87.50 15,563 +6.35(+7.83%)
Jun 24, 2009 79.03 82.56 77.97 81.15 18,575 +2.82(+3.60%)
Jun 23, 2009 82.56 82.56 77.62 78.33 15,943 -4.23(-5.13%)
Jun 22, 2009 83.62 84.32 75.86 82.56 34,931 -2.12(-2.50%)
Jun 19, 2009 82.56 85.38 75.86 84.68 43,830 +3.53(+4.35%)
Jun 18, 2009 82.56 89.62 77.27 81.15 41,391 -3.18(-3.77%)
Jun 17, 2009 104.79 106.20 77.97 84.32 84,979 -20.82(-19.80%)
Jun 16, 2009 122.08 130.19 101.61 105.14 87,706 -30.70(-22.60%)
Jun 15, 2009 147.48 147.48 129.13 135.84 35,891 -13.41(-8.98%)
Jun 12, 2009 146.07 150.30 145.36 149.24 12,627 +0.70(+0.47%)
Jun 11, 2009 147.83 149.95 146.42 148.54 14,185 +1.41(+0.96%)
Jun 10, 2009 150.30 150.30 145.36 147.13 22,065 -3.18(-2.11%)
Jun 09, 2009 153.83 155.92 149.60 150.30 25,050 -3.18(-2.07%)
Jun 08, 2009 149.95 157.00 149.24 153.48 14,600 +3.18(+2.11%)
Jun 05, 2009 149.24 151.36 147.83 150.30 21,655 +2.47(+1.67%)
Jun 04, 2009 149.60 151.01 145.01 147.83 14,441 -0.35(-0.24%)
Jun 03, 2009 150.66 150.66 142.54 148.19 11,423 -0.35(-0.24%)
Jun 02, 2009 141.13 149.95 135.84 148.54 18,139 +7.06(+4.99%)
Jun 01, 2009 144.30 149.95 139.36 141.48 26,992 -1.41(-0.99%)
May 29, 2009 138.31 143.25 133.01 142.89 69,038 +3.53(+2.53%)
May 28, 2009 145.36 148.19 137.95 139.36 40,359 -5.65(-3.89%)
May 27, 2009 145.72 153.48 143.95 145.01 32,702 -2.12(-1.44%)
May 26, 2009 132.31 150.66 132.31 147.13 31,932 +12.00(+8.88%)
May 22, 2009 134.07 141.83 133.01 135.13 14,425 -0.35(-0.26%)
May 21, 2009 141.48 146.42 134.43 135.48 25,062 -7.76(-5.42%)
May 20, 2009 141.83 147.48 140.42 143.25 31,589 +2.47(+1.75%)
May 19, 2009 128.78 144.30 127.72 140.78 50,558 +13.41(+10.53%)
May 18, 2009 121.72 132.31 121.02 127.37 25,848 +6.35(+5.25%)
May 15, 2009 133.72 135.48 117.14 121.02 27,820 -10.23(-7.80%)
May 14, 2009 123.84 135.84 121.72 131.25 16,308 +7.76(+6.29%)
May 13, 2009 129.49 139.36 115.72 123.49 22,986 -8.82(-6.67%)
May 12, 2009 139.36 139.36 129.13 132.31 23,022 +0.00(+0.00%)
May 11, 2009 131.60 137.95 129.84 132.31 26,308 +0.00(+0.00%)
May 08, 2009 133.72 140.42 131.60 132.31 31,533 +2.82(+2.18%)
May 07, 2009 141.48 149.60 127.37 129.49 22,585 -11.64(-8.25%)
May 06, 2009 121.37 148.54 121.14 141.13 45,721 +22.58(+19.05%)
May 05, 2009 120.31 121.37 105.85 118.55 25,415 -1.41(-1.18%)
May 04, 2009 107.61 122.43 105.50 119.96 20,699 +14.47(+13.71%)
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.