Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 106.55 108.67 104.79 105.49 19,126 -1.06(-0.99%)
Apr 30, 2009 104.08 109.38 100.91 106.55 29,039 +2.47(+2.37%)
Apr 29, 2009 95.26 104.08 94.20 104.08 25,209 +9.53(+10.07%)
Apr 28, 2009 84.68 98.61 84.68 94.56 11,842 +7.06(+8.06%)
Apr 27, 2009 88.21 91.38 86.09 87.50 15,475 -3.88(-4.25%)
Apr 24, 2009 87.85 98.44 87.15 91.38 14,337 +4.94(+5.71%)
Apr 23, 2009 85.74 94.20 84.68 86.44 12,892 +2.12(+2.51%)
Apr 22, 2009 94.91 100.55 82.91 84.32 24,512 -12.35(-12.77%)
Apr 21, 2009 96.67 105.85 91.73 96.67 32,802 -0.35(-0.36%)
Apr 20, 2009 84.68 97.03 74.44 97.03 27,989 +9.88(+11.34%)
Apr 17, 2009 73.39 91.38 73.39 87.15 27,959 +11.29(+14.88%)
Apr 16, 2009 74.09 79.03 71.27 75.86 13,416 +3.53(+4.88%)
Apr 15, 2009 68.45 73.03 65.28 72.33 19,559 +3.18(+4.59%)
Apr 14, 2009 68.09 71.27 68.09 69.15 9,901 -0.71(-1.01%)
Apr 13, 2009 65.62 71.62 64.92 69.86 18,007 +2.82(+4.21%)
Apr 09, 2009 63.51 71.27 63.50 67.04 25,060 +4.94(+7.95%)
Apr 08, 2009 63.16 65.27 61.74 62.10 9,503 -0.71(-1.12%)
Apr 07, 2009 67.04 68.09 62.10 62.80 13,484 -6.70(-9.64%)
Apr 06, 2009 72.33 72.68 69.51 69.51 18,940 -3.88(-5.29%)
Apr 03, 2009 62.45 73.39 62.45 73.39 24,239 +10.58(+16.85%)
Apr 02, 2009 58.92 67.04 58.57 62.80 23,771 +5.65(+9.88%)
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.