Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 474.81 483.20 470.62 481.11 15,753 +5.59(+1.18%)
Oct 29, 2015 465.72 478.31 462.93 475.51 14,414 +6.29(+1.34%)
Oct 28, 2015 462.23 474.11 453.83 469.22 14,687 +8.39(+1.82%)
Oct 27, 2015 483.90 484.60 443.35 460.83 33,669 -41.96(-8.34%)
Oct 26, 2015 516.77 525.16 499.99 502.78 12,443 -11.19(-2.18%)
Oct 23, 2015 520.97 521.32 505.58 513.97 24,310 -6.99(-1.34%)
Oct 22, 2015 509.08 524.81 502.08 520.97 16,057 +18.88(+3.76%)
Oct 21, 2015 509.08 514.67 502.08 502.08 15,471 -4.90(-0.97%)
Oct 20, 2015 504.18 511.18 499.99 506.98 17,478 +2.80(+0.55%)
Oct 19, 2015 497.89 505.58 495.79 504.18 12,484 +6.99(+1.41%)
Oct 16, 2015 494.39 502.08 487.40 497.19 17,353 +5.59(+1.14%)
Oct 15, 2015 478.31 494.39 476.21 491.60 44,004 +15.38(+3.23%)
Oct 14, 2015 476.91 480.41 471.32 476.21 8,171 -1.40(-0.29%)
Oct 13, 2015 486.70 495.09 476.21 477.61 7,195 -12.59(-2.57%)
Oct 12, 2015 492.30 496.14 487.33 490.20 7,787 -1.40(-0.28%)
Oct 09, 2015 492.30 494.39 486.70 491.60 8,387 +0.70(+0.14%)
Oct 08, 2015 486.70 496.49 486.00 490.90 14,775 +2.10(+0.43%)
Oct 07, 2015 476.21 493.69 476.21 488.80 13,103 +14.69(+3.10%)
Oct 06, 2015 469.22 481.81 469.22 474.11 9,575 +2.80(+0.59%)
Oct 05, 2015 444.74 474.11 444.04 471.32 13,780 +28.67(+6.48%)
Oct 02, 2015 432.16 442.65 425.86 442.65 12,562 +4.20(+0.96%)
Oct 01, 2015 425.86 439.85 420.97 438.45 9,132 +11.89(+2.79%)
Sep 30, 2015 428.66 432.16 420.27 426.56 24,542 +0.70(+0.16%)
Sep 29, 2015 437.05 439.85 425.16 425.86 10,049 -11.89(-2.72%)
Sep 28, 2015 463.62 466.42 430.76 437.75 16,537 -24.48(-5.30%)
Sep 25, 2015 477.33 477.33 458.79 462.23 12,442 -12.36(-2.60%)
Sep 24, 2015 480.08 484.20 468.41 474.59 11,447 -8.24(-1.71%)
Sep 23, 2015 489.01 493.82 480.08 482.83 9,568 -5.49(-1.13%)
Sep 22, 2015 504.81 505.50 486.26 488.32 12,592 -21.98(-4.31%)
Sep 21, 2015 498.63 510.99 498.63 510.30 10,340 +10.30(+2.06%)
Sep 18, 2015 516.48 519.23 495.88 500.00 24,747 -22.66(-4.34%)
Sep 17, 2015 517.86 530.22 510.30 522.66 13,009 +4.81(+0.93%)
Sep 16, 2015 515.80 523.35 513.74 517.86 10,159 +0.69(+0.13%)
Sep 15, 2015 527.47 528.16 508.24 517.17 20,517 -8.24(-1.57%)
Sep 14, 2015 527.47 527.47 519.23 525.41 12,203 -1.37(-0.26%)
Sep 11, 2015 517.86 526.79 513.05 526.79 10,920 +8.93(+1.72%)
Sep 10, 2015 521.98 531.25 515.80 517.86 9,759 -7.56(-1.44%)
Sep 09, 2015 550.83 554.26 524.73 525.41 11,163 -8.93(-1.67%)
Sep 08, 2015 536.40 542.58 528.85 534.34 10,628 +4.81(+0.91%)
Sep 04, 2015 537.09 529.53 529.53 529.53 6,553 -15.80(-2.90%)
Sep 03, 2015 540.52 549.45 535.03 545.33 15,469 +4.12(+0.76%)
Sep 02, 2015 530.91 541.21 525.41 541.21 13,527 +15.11(+2.87%)
Sep 01, 2015 523.35 530.22 520.61 526.10 9,937 -5.50(-1.03%)
Aug 31, 2015 541.90 543.96 530.22 531.59 13,097 -13.74(-2.52%)
Aug 28, 2015 543.27 563.19 542.58 545.33 16,449 +3.43(+0.63%)
Aug 27, 2015 524.73 547.39 521.98 541.90 26,192 +23.35(+4.50%)
Aug 26, 2015 521.98 546.02 499.31 518.54 22,200 +10.30(+2.03%)
Aug 25, 2015 524.73 530.22 506.87 508.24 12,792 +1.37(+0.27%)
Aug 24, 2015 508.24 529.19 466.35 506.87 20,060 -29.53(-5.51%)
Aug 21, 2015 530.91 544.30 517.17 536.40 24,783 -4.81(-0.89%)
Aug 20, 2015 550.14 550.14 540.52 541.21 13,372 -12.36(-2.23%)
Aug 19, 2015 547.39 554.95 542.58 553.57 17,620 +2.06(+0.37%)
Aug 18, 2015 550.14 553.91 546.70 551.51 7,153 +0.00(+0.00%)
Aug 17, 2015 554.95 563.19 543.27 551.51 17,269 -4.81(-0.86%)
Aug 14, 2015 559.07 559.75 550.14 556.32 10,536 -5.50(-0.98%)
Aug 13, 2015 569.37 574.86 559.75 561.81 12,467 -7.55(-1.33%)
Aug 12, 2015 575.55 576.92 528.85 569.37 28,585 -22.66(-3.83%)
Aug 11, 2015 578.98 592.72 574.86 592.03 14,015 +8.93(+1.53%)
Aug 10, 2015 557.69 586.54 554.95 583.11 17,469 +28.16(+5.07%)
Aug 07, 2015 565.25 598.90 522.66 554.95 31,039 -14.42(-2.53%)
Aug 06, 2015 570.05 572.01 528.85 569.37 20,412 +1.37(+0.24%)
Aug 05, 2015 594.78 598.21 556.32 568.00 17,625 -25.41(-4.28%)
Aug 04, 2015 605.08 605.08 590.66 593.41 8,135 -8.24(-1.37%)
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.