Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.335 +0.015 (+1.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 156.30 166.18 154.89 160.18 30,099 +3.18(+2.02%)
Aug 28, 2008 147.13 157.00 146.07 157.00 36,537 +10.58(+7.23%)
Aug 27, 2008 145.36 147.83 145.36 146.42 33,429 +0.00(+0.00%)
Aug 26, 2008 146.42 147.13 145.36 146.42 36,848 +0.71(+0.48%)
Aug 25, 2008 146.42 148.86 145.72 145.72 26,961 -2.47(-1.67%)
Aug 22, 2008 147.83 151.36 146.42 148.19 32,493 +2.12(+1.45%)
Aug 21, 2008 141.13 150.30 140.78 146.07 27,317 +4.23(+2.99%)
Aug 20, 2008 142.89 146.77 141.13 141.83 47,252 +0.71(+0.50%)
Aug 19, 2008 143.25 143.95 140.42 141.13 28,448 -2.82(-1.96%)
Aug 18, 2008 147.13 149.24 143.25 143.95 31,445 -2.47(-1.69%)
Aug 15, 2008 142.89 150.66 142.89 146.42 0 +2.47(+1.72%)
Aug 14, 2008 140.78 148.89 140.78 143.95 45,391 +2.47(+1.75%)
Aug 13, 2008 142.89 143.95 141.13 141.48 36,466 -1.06(-0.74%)
Aug 12, 2008 144.66 144.66 141.13 142.54 37,229 -1.06(-0.74%)
Aug 11, 2008 142.54 146.42 140.78 143.60 56,575 +2.47(+1.75%)
Aug 08, 2008 136.90 144.30 136.90 141.13 70,738 +2.12(+1.52%)
Aug 07, 2008 136.19 141.48 134.43 139.01 36,033 +2.82(+2.07%)
Aug 06, 2008 142.89 143.60 133.37 136.19 52,023 -12.00(-8.10%)
Aug 05, 2008 140.07 148.19 137.95 148.19 28,137 +9.53(+6.87%)
Aug 04, 2008 145.72 145.72 136.19 138.66 24,774 -6.35(-4.38%)
Aug 01, 2008 140.95 145.01 137.60 145.01 22,050 +4.94(+3.53%)
Jul 31, 2008 141.48 141.48 136.54 140.07 26,342 -2.47(-1.73%)
Jul 30, 2008 143.25 146.07 139.36 142.54 23,318 -0.35(-0.25%)
Jul 29, 2008 142.89 145.01 131.25 142.89 39,229 +11.29(+8.58%)
Jul 28, 2008 134.07 138.66 129.84 131.60 38,769 -2.47(-1.84%)
Jul 25, 2008 132.66 136.72 130.54 134.07 29,631 +3.53(+2.70%)
Jul 24, 2008 140.07 141.48 129.49 130.54 46,225 -8.82(-6.33%)
Jul 23, 2008 132.66 145.01 132.31 139.36 62,303 +7.06(+5.33%)
Jul 22, 2008 123.84 133.01 120.31 132.31 41,271 +8.11(+6.53%)
Jul 21, 2008 125.25 126.31 122.43 124.19 22,963 +0.71(+0.57%)
Jul 18, 2008 121.37 126.31 119.25 123.49 53,150 -1.41(-1.13%)
Jul 17, 2008 115.02 125.25 114.67 124.90 83,533 +6.35(+5.36%)
Jul 16, 2008 114.67 119.25 111.84 118.55 83,047 +2.12(+1.82%)
Jul 15, 2008 127.02 127.72 108.67 116.43 119,834 -10.59(-8.33%)
Jul 14, 2008 136.54 136.54 126.66 127.02 57,521 -7.06(-5.26%)
Jul 11, 2008 135.13 139.72 131.60 134.07 82,326 -2.47(-1.81%)
Jul 10, 2008 140.07 142.89 134.78 136.54 39,717 -2.12(-1.53%)
Jul 09, 2008 151.71 161.94 138.31 138.66 43,537 -16.94(-10.88%)
Jul 08, 2008 153.12 157.00 146.77 155.59 64,683 +0.70(+0.46%)
Jul 07, 2008 159.47 160.89 153.48 154.89 37,133 -3.17(-2.01%)
Jul 04, 2008 158.77 159.47 156.30 158.06 20,728 +0.00(+0.00%)
Jul 03, 2008 158.77 159.47 156.30 158.06 20,728 +0.00(+0.00%)
Jul 02, 2008 160.53 160.53 155.59 158.06 35,992 -2.47(-1.54%)
Jul 01, 2008 162.30 162.65 151.71 160.53 56,410 -2.47(-1.51%)
Jun 30, 2008 173.94 173.94 160.89 163.00 39,626 -0.71(-0.43%)
Jun 27, 2008 169.35 169.35 159.47 163.71 73,680 -5.65(-3.33%)
Jun 26, 2008 178.88 179.76 167.24 169.35 56,265 -15.52(-8.40%)
Jun 25, 2008 176.76 188.41 176.76 184.88 46,925 +8.47(+4.80%)
Jun 24, 2008 177.47 180.64 175.00 176.41 33,915 -1.76(-0.99%)
Jun 23, 2008 185.94 186.29 178.18 178.18 33,291 -7.41(-3.99%)
Jun 20, 2008 187.70 189.82 183.47 185.58 30,988 -3.17(-1.68%)
Jun 19, 2008 190.52 191.58 184.17 188.76 31,975 -1.76(-0.93%)
Jun 18, 2008 192.99 193.70 188.76 190.52 25,429 -1.77(-0.92%)
Jun 17, 2008 201.11 202.87 191.23 192.29 25,656 -8.47(-4.22%)
Jun 16, 2008 199.70 201.11 197.23 200.75 24,832 +0.70(+0.35%)
Jun 13, 2008 195.82 200.05 195.11 200.05 21,041 +3.88(+1.98%)
Jun 12, 2008 195.82 199.70 194.40 196.17 34,615 +1.41(+0.73%)
Jun 11, 2008 204.99 204.99 194.76 194.76 44,191 -8.47(-4.17%)
Jun 10, 2008 199.34 203.93 198.99 203.22 36,933 +0.35(+0.17%)
Jun 09, 2008 208.16 208.52 200.05 202.87 34,888 -3.18(-1.54%)
Jun 06, 2008 215.93 217.69 203.58 206.05 55,724 -12.35(-5.65%)
Jun 05, 2008 216.28 218.75 215.13 218.40 25,965 +3.17(+1.48%)
Jun 04, 2008 216.28 218.40 213.46 215.22 30,688 +0.35(+0.16%)
Jun 03, 2008 212.40 215.57 210.99 214.87 22,007 +2.47(+1.16%)
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.