Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.8901 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 207.87 208.66 203.39 203.91 34,143 -5.27(-2.52%)
Aug 28, 2015 208.39 216.03 208.13 209.18 42,881 +1.32(+0.63%)
Aug 27, 2015 201.28 209.97 200.23 207.87 68,282 +8.96(+4.50%)
Aug 26, 2015 200.23 209.45 191.53 198.91 57,874 +3.95(+2.03%)
Aug 25, 2015 201.28 203.39 194.43 194.96 33,348 +0.53(+0.27%)
Aug 24, 2015 194.96 202.99 178.89 194.43 52,295 -11.33(-5.51%)
Aug 21, 2015 203.65 208.79 198.38 205.76 64,610 -1.85(-0.89%)
Aug 20, 2015 211.03 211.03 207.34 207.60 34,862 -4.74(-2.23%)
Aug 19, 2015 209.97 212.87 208.13 212.35 45,935 +0.79(+0.37%)
Aug 18, 2015 211.03 212.48 209.71 211.56 18,647 +0.00(+0.00%)
Aug 17, 2015 212.87 216.03 208.39 211.56 45,019 -1.84(-0.86%)
Aug 14, 2015 214.45 214.72 211.03 213.40 27,468 -2.11(-0.98%)
Aug 13, 2015 218.41 220.51 214.72 215.51 32,501 -2.90(-1.33%)
Aug 12, 2015 220.78 221.30 202.86 218.41 74,520 -8.69(-3.83%)
Aug 11, 2015 222.09 227.36 220.51 227.10 36,538 +3.42(+1.53%)
Aug 10, 2015 213.93 224.99 212.87 223.68 45,542 +10.80(+5.07%)
Aug 07, 2015 216.82 229.73 200.49 212.87 80,917 -5.53(-2.53%)
Aug 06, 2015 218.67 219.42 202.86 218.41 53,212 +0.53(+0.24%)
Aug 05, 2015 228.15 229.47 213.40 217.88 45,947 -9.75(-4.28%)
Aug 04, 2015 232.10 232.10 226.57 227.63 21,207 -3.16(-1.37%)
Aug 03, 2015 230.52 234.21 229.21 230.79 27,788 +0.53(+0.23%)
Jul 31, 2015 227.89 231.05 226.57 230.26 28,537 +3.69(+1.63%)
Jul 30, 2015 231.31 231.31 225.25 226.57 29,379 -6.06(-2.60%)
Jul 29, 2015 226.57 233.42 225.25 232.63 24,625 +5.53(+2.44%)
Jul 28, 2015 227.36 230.00 225.25 227.10 20,067 +0.26(+0.12%)
Jul 27, 2015 228.94 229.47 222.62 226.84 25,981 -1.05(-0.46%)
Jul 24, 2015 231.58 231.84 225.78 227.89 29,492 -4.22(-1.82%)
Jul 23, 2015 234.48 235.53 230.79 232.10 48,027 -3.16(-1.34%)
Jul 22, 2015 231.58 236.06 230.52 235.27 37,676 +4.22(+1.82%)
Jul 21, 2015 230.52 234.48 229.21 231.05 26,478 +0.00(+0.00%)
Jul 20, 2015 228.15 233.69 227.23 231.05 41,023 +3.95(+1.74%)
Jul 17, 2015 228.15 228.15 224.73 227.10 21,052 -1.84(-0.81%)
Jul 16, 2015 235.00 235.53 225.78 228.94 30,083 -13.70(-5.65%)
Jul 15, 2015 241.33 243.70 239.75 242.64 25,889 +0.79(+0.33%)
Jul 14, 2015 242.12 243.17 239.35 241.85 26,887 +3.43(+1.44%)
Jul 13, 2015 237.11 239.75 235.53 238.43 38,149 +4.74(+2.03%)
Jul 10, 2015 231.84 234.61 230.79 233.69 18,582 +3.69(+1.60%)
Jul 09, 2015 234.48 235.53 225.78 230.00 25,754 -2.90(-1.24%)
Jul 08, 2015 233.69 236.06 231.58 232.90 16,280 -2.11(-0.90%)
Jul 07, 2015 234.21 235.93 231.45 235.00 36,209 +1.84(+0.79%)
Jul 06, 2015 229.21 235.00 229.21 233.16 38,231 +4.74(+2.08%)
Jul 02, 2015 229.73 228.42 228.42 228.42 25,700 -0.53(-0.23%)
Jul 01, 2015 223.94 229.21 221.83 228.94 43,025 +6.06(+2.72%)
Jun 30, 2015 215.51 222.88 213.66 222.88 55,253 +8.17(+3.80%)
Jun 29, 2015 222.62 224.73 211.03 214.72 54,696 -8.17(-3.66%)
Jun 26, 2015 214.72 223.41 212.61 222.88 131,755 +0.00(+0.00%)
Jun 25, 2015 -96.78 -96.78 -93.05 -93.73 4,294,901,090 +0.00(+0.00%)
Jun 24, 2015 -95.31 -97.57 -95.09 -96.78 4,294,852,988 +0.00(+0.00%)
Jun 23, 2015 -96.10 -96.21 -94.86 -95.31 4,294,930,071 +0.00(+0.00%)
Jun 22, 2015 -96.33 -97.12 -95.88 -96.21 4,294,896,656 +0.00(+0.00%)
Jun 19, 2015 -94.86 -96.10 -93.28 -96.10 4,294,868,745 +0.00(+0.00%)
Jun 18, 2015 -93.39 -94.97 -93.05 -94.75 4,294,917,199 +0.00(+0.00%)
Jun 17, 2015 -92.26 -93.73 -91.92 -93.17 4,294,922,990 +0.00(+0.00%)
Jun 16, 2015 -88.31 -92.32 -88.31 -92.26 4,294,901,791 +0.00(+0.00%)
Jun 15, 2015 -92.04 -92.15 -87.74 -88.54 4,294,843,499 +0.00(+0.00%)
Jun 12, 2015 -94.97 -95.20 -91.58 -92.04 4,294,892,829 +0.00(+0.00%)
Jun 11, 2015 -95.76 -96.10 -94.41 -94.86 4,294,929,740 +0.00(+0.00%)
Jun 10, 2015 -94.18 -95.42 -93.39 -94.86 4,294,905,797 +0.00(+0.00%)
Jun 09, 2015 -94.41 -94.86 -93.62 -93.84 4,294,921,192 +0.00(+0.00%)
Jun 08, 2015 -95.31 -95.65 -94.41 -94.52 4,294,930,335 +0.00(+0.00%)
Jun 05, 2015 -96.89 -96.89 -95.09 -95.65 4,294,922,561 +0.00(+0.00%)
Jun 04, 2015 -96.89 -97.46 -96.44 -97.34 4,294,928,650 +0.00(+0.00%)
Jun 03, 2015 -97.34 -97.80 -96.21 -97.12 4,294,917,062 +0.00(+0.00%)
Jun 02, 2015 -97.68 -98.36 -96.78 -97.12 4,294,915,665 +0.00(+0.00%)
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.