Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 512.81 523.59 504.42 521.60 12,285 +9.59(+1.87%)
Oct 30, 2013 511.21 516.80 506.42 512.01 23,399 +2.80(+0.55%)
Oct 29, 2013 518.80 522.79 509.22 509.22 16,061 -8.39(-1.62%)
Oct 28, 2013 522.79 522.79 515.21 517.60 9,940 -5.19(-0.99%)
Oct 25, 2013 536.77 536.77 512.01 522.79 16,104 -14.38(-2.68%)
Oct 24, 2013 538.37 542.37 534.38 537.17 12,113 +0.80(+0.15%)
Oct 23, 2013 536.37 541.97 535.18 536.37 11,754 -3.99(-0.74%)
Oct 22, 2013 531.98 542.47 531.18 540.37 9,294 +9.19(+1.73%)
Oct 21, 2013 543.16 543.16 528.59 531.18 10,449 -13.58(-2.49%)
Oct 18, 2013 543.56 547.16 538.37 544.76 7,648 +5.59(+1.04%)
Oct 17, 2013 523.59 539.17 520.80 539.17 7,593 +11.58(+2.20%)
Oct 16, 2013 528.79 532.78 523.19 527.59 10,277 +2.40(+0.46%)
Oct 15, 2013 528.79 529.98 523.19 525.19 11,915 -4.79(-0.90%)
Oct 14, 2013 512.01 529.98 508.42 529.98 15,755 +16.77(+3.27%)
Oct 11, 2013 496.83 513.61 492.44 513.21 9,066 +15.18(+3.05%)
Oct 10, 2013 490.84 500.43 488.85 498.03 8,135 +11.18(+2.30%)
Oct 09, 2013 483.65 494.64 481.46 486.85 8,765 +3.99(+0.83%)
Oct 08, 2013 496.83 498.03 481.66 482.86 9,383 -15.57(-3.12%)
Oct 07, 2013 492.44 500.83 491.64 498.43 5,644 +2.40(+0.48%)
Oct 04, 2013 496.83 501.23 492.44 496.04 8,952 -1.60(-0.32%)
Oct 03, 2013 502.03 506.42 493.28 497.63 9,954 -6.39(-1.27%)
Oct 02, 2013 500.43 507.62 498.43 504.02 8,433 +1.20(+0.24%)
Oct 01, 2013 494.04 517.20 494.04 502.83 16,235 +5.99(+1.21%)
Sep 27, 2013 492.44 499.23 492.44 496.83 24,491 -0.40(-0.08%)
Sep 26, 2013 492.44 500.83 488.45 497.23 23,175 +5.19(+1.06%)
Sep 25, 2013 493.23 493.62 488.09 492.04 8,065 -1.58(-0.32%)
Sep 24, 2013 494.02 500.19 489.67 493.62 9,998 -1.19(-0.24%)
Sep 23, 2013 494.42 499.16 485.71 494.81 12,172 -0.79(-0.16%)
Sep 20, 2013 498.77 499.95 492.44 495.60 27,123 -1.19(-0.24%)
Sep 19, 2013 498.37 505.10 491.65 496.79 9,078 +0.00(+0.00%)
Sep 18, 2013 482.15 497.58 478.59 496.79 13,147 +13.84(+2.87%)
Sep 17, 2013 481.36 487.30 479.38 482.94 6,305 +1.19(+0.25%)
Sep 16, 2013 487.69 486.50 478.59 481.76 8,773 -4.75(-0.98%)
Sep 13, 2013 485.32 487.30 480.18 486.50 6,525 +3.16(+0.65%)
Sep 12, 2013 489.67 492.44 481.76 483.34 6,357 -6.72(-1.37%)
Sep 11, 2013 484.13 490.46 476.62 490.06 7,945 +5.93(+1.23%)
Sep 10, 2013 478.59 485.71 476.62 484.13 14,231 +8.70(+1.83%)
Sep 09, 2013 465.54 476.22 465.15 475.43 15,106 +11.87(+2.56%)
Sep 06, 2013 464.75 467.12 456.84 463.56 11,986 +2.77(+0.60%)
Sep 05, 2013 469.10 470.29 460.40 460.80 9,426 -7.12(-1.52%)
Sep 04, 2013 465.15 470.29 461.59 467.92 30,346 +12.26(+2.69%)
Sep 03, 2013 461.98 463.17 450.91 455.65 13,892 -0.40(-0.09%)
Aug 30, 2013 463.96 466.73 450.91 456.05 13,406 -9.10(-1.96%)
Aug 29, 2013 461.19 469.89 461.19 465.15 10,984 +2.37(+0.51%)
Aug 28, 2013 459.21 463.56 456.44 462.77 6,525 +2.77(+0.60%)
Aug 27, 2013 465.15 472.27 458.82 460.00 9,648 -10.28(-2.19%)
Aug 26, 2013 479.78 480.97 466.33 470.29 11,288 -9.10(-1.90%)
Aug 23, 2013 469.50 479.38 469.50 479.38 8,812 +11.07(+2.36%)
Aug 22, 2013 465.54 468.71 461.98 468.31 5,830 +4.35(+0.94%)
Aug 21, 2013 458.82 470.68 455.26 463.96 6,220 +1.58(+0.34%)
Aug 20, 2013 456.05 465.54 453.28 462.38 10,440 +7.91(+1.74%)
Aug 19, 2013 466.33 468.71 453.68 454.47 9,729 -13.84(-2.96%)
Aug 16, 2013 471.48 471.48 463.96 468.31 19,837 -5.14(-1.09%)
Aug 15, 2013 478.99 478.99 470.68 473.45 10,147 -12.26(-2.52%)
Aug 14, 2013 485.71 490.06 482.94 485.71 12,397 -1.58(-0.32%)
Aug 13, 2013 483.34 489.67 477.41 487.30 18,431 +5.93(+1.23%)
Aug 12, 2013 474.24 481.36 471.08 481.36 9,681 +5.54(+1.16%)
Aug 09, 2013 467.92 480.97 466.33 475.82 14,848 +6.33(+1.35%)
Aug 08, 2013 466.73 472.27 463.96 469.50 8,082 +5.54(+1.19%)
Aug 07, 2013 466.33 467.52 460.80 463.96 10,559 -3.17(-0.68%)
Aug 06, 2013 470.68 474.24 465.94 467.12 15,440 -3.16(-0.67%)
Aug 05, 2013 474.64 480.57 469.10 470.29 37,366 -7.51(-1.57%)
Aug 02, 2013 459.21 480.57 459.21 477.80 43,705 +13.05(+2.81%)
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.