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

Ashford Hospitality Trust Inc (NY: AHT )

0.8750 +0.0068 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
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.