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

Ashford Hospitality Trust Inc (NY: AHT )

1.280 -0.030 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2010 328.83 340.82 327.06 328.12 26,351 -2.47(-0.75%)
Apr 29, 2010 327.42 332.00 321.07 330.59 20,099 +5.65(+1.74%)
Apr 28, 2010 323.54 332.71 320.36 324.95 11,651 +3.17(+0.99%)
Apr 27, 2010 331.30 333.77 319.30 321.77 19,167 -10.58(-3.18%)
Apr 26, 2010 324.95 336.94 323.18 332.36 16,631 +6.35(+1.95%)
Apr 23, 2010 320.36 326.01 316.48 326.01 14,241 +6.70(+2.10%)
Apr 22, 2010 315.42 319.66 311.54 319.30 12,423 +1.06(+0.33%)
Apr 21, 2010 311.54 320.71 311.19 318.25 14,602 +8.12(+2.62%)
Apr 20, 2010 306.25 311.54 302.72 310.13 9,547 +6.00(+1.97%)
Apr 19, 2010 301.66 309.42 298.49 304.13 15,111 +0.00(+0.00%)
Apr 16, 2010 308.72 311.54 300.25 304.13 20,184 -4.94(-1.60%)
Apr 15, 2010 304.49 314.01 303.43 309.07 13,941 +4.94(+1.62%)
Apr 14, 2010 291.08 304.84 290.02 304.13 17,966 +14.82(+5.12%)
Apr 13, 2010 284.02 291.08 280.49 289.31 11,792 +5.29(+1.86%)
Apr 12, 2010 282.26 285.79 278.73 284.02 10,088 +2.12(+0.75%)
Apr 09, 2010 281.90 282.26 278.38 281.90 7,862 +1.06(+0.38%)
Apr 08, 2010 275.20 282.96 273.79 280.85 18,712 +2.12(+0.76%)
Apr 07, 2010 276.96 283.67 274.85 278.73 22,779 +1.76(+0.64%)
Apr 06, 2010 261.44 278.38 259.68 276.96 27,873 +15.52(+5.94%)
Apr 05, 2010 255.79 264.26 254.38 261.44 10,241 +7.41(+2.92%)
Apr 01, 2010 254.03 254.03 254.03 254.03 17,136 +1.06(+0.42%)
Mar 31, 2010 252.62 261.79 246.97 252.97 38,989 -0.35(-0.14%)
Mar 30, 2010 249.09 254.74 246.62 253.33 21,318 +6.00(+2.43%)
Mar 29, 2010 229.69 248.03 229.69 247.33 26,002 +17.99(+7.85%)
Mar 26, 2010 242.74 244.50 227.57 229.33 18,781 -11.29(-4.69%)
Mar 25, 2010 246.62 251.21 239.57 240.62 20,354 -3.18(-1.30%)
Mar 24, 2010 222.98 252.27 221.57 243.80 35,404 +18.35(+8.14%)
Mar 23, 2010 218.04 227.92 217.34 225.45 20,358 +6.70(+3.06%)
Mar 22, 2010 212.40 220.16 209.93 218.75 18,597 +3.17(+1.47%)
Mar 19, 2010 219.81 220.51 213.10 215.57 28,235 -3.17(-1.45%)
Mar 18, 2010 213.46 220.16 212.75 218.75 15,542 +4.94(+2.31%)
Mar 17, 2010 210.63 216.98 209.58 213.81 17,842 +4.23(+2.02%)
Mar 16, 2010 207.81 209.93 202.85 209.58 22,650 +2.47(+1.19%)
Mar 15, 2010 207.46 208.87 204.99 207.11 12,930 -1.41(-0.68%)
Mar 12, 2010 207.11 211.34 206.05 208.52 15,498 +3.88(+1.90%)
Mar 11, 2010 200.05 209.58 197.58 204.64 23,091 +3.53(+1.75%)
Mar 10, 2010 197.58 204.64 196.87 201.11 9,210 +2.82(+1.42%)
Mar 09, 2010 199.34 203.58 196.17 198.29 8,082 -2.82(-1.40%)
Mar 08, 2010 201.46 205.69 200.40 201.11 10,683 +1.76(+0.88%)
Mar 05, 2010 192.29 199.70 190.52 199.34 15,550 +8.11(+4.24%)
Mar 04, 2010 191.58 195.11 189.82 191.23 9,173 -0.35(-0.18%)
Mar 03, 2010 195.46 197.58 189.11 191.58 13,535 -2.82(-1.45%)
Mar 02, 2010 194.40 202.17 191.94 194.40 20,247 +0.00(+0.00%)
Mar 01, 2010 194.76 199.70 191.23 194.40 11,263 +1.06(+0.55%)
Feb 26, 2010 201.81 210.99 193.35 193.35 35,983 -4.59(-2.32%)
Feb 25, 2010 196.52 200.05 191.94 197.93 10,683 -3.53(-1.75%)
Feb 24, 2010 207.46 207.46 195.46 201.46 15,522 -4.59(-2.23%)
Feb 23, 2010 210.99 212.40 204.99 206.05 12,176 -6.00(-2.83%)
Feb 22, 2010 213.10 215.04 207.46 212.05 8,368 +0.71(+0.33%)
Feb 19, 2010 208.16 213.10 208.16 211.34 7,656 +0.00(+0.00%)
Feb 18, 2010 209.22 212.40 207.81 211.34 9,733 +1.41(+0.67%)
Feb 17, 2010 203.22 213.46 202.17 209.93 11,142 +8.12(+4.02%)
Feb 16, 2010 195.46 202.52 193.35 201.81 14,682 +7.76(+4.00%)
Feb 12, 2010 193.35 194.05 194.05 194.05 22,484 -1.76(-0.90%)
Feb 11, 2010 190.17 198.64 189.47 195.82 10,194 +5.29(+2.78%)
Feb 10, 2010 183.47 190.88 181.00 190.52 11,927 +6.35(+3.45%)
Feb 09, 2010 182.76 188.76 180.64 184.17 12,643 +0.35(+0.19%)
Feb 08, 2010 179.59 188.76 179.59 183.82 8,233 +3.88(+2.16%)
Feb 05, 2010 182.41 182.41 174.26 179.94 12,262 -2.82(-1.54%)
Feb 04, 2010 189.11 189.82 182.06 182.76 11,212 -9.53(-4.95%)
Feb 03, 2010 197.93 198.99 190.17 192.29 10,433 -5.64(-2.85%)
Feb 02, 2010 196.52 203.22 194.76 197.93 10,178 -2.12(-1.06%)
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.