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 (%)
Nov 30, 2004 347.18 352.47 347.18 349.29 3,497 +2.12(+0.61%)
Nov 29, 2004 352.12 352.12 346.12 347.18 1,850 -2.12(-0.61%)
Nov 26, 2004 347.53 352.82 347.53 349.29 150 +3.18(+0.92%)
Nov 24, 2004 346.12 349.29 342.59 346.12 1,167 +1.06(+0.31%)
Nov 23, 2004 347.53 348.94 339.06 345.06 1,570 -3.18(-0.91%)
Nov 22, 2004 341.53 349.29 341.53 348.24 1,796 +6.70(+1.96%)
Nov 19, 2004 339.06 343.30 335.53 341.53 992 +1.76(+0.52%)
Nov 18, 2004 345.76 345.76 335.53 339.77 1,859 -8.12(-2.33%)
Nov 17, 2004 347.53 351.06 345.41 347.88 1,629 +3.88(+1.13%)
Nov 16, 2004 348.24 349.29 340.82 344.00 1,232 -4.23(-1.22%)
Nov 15, 2004 351.06 352.12 344.35 348.24 1,779 -2.47(-0.70%)
Nov 12, 2004 344.00 352.12 340.47 350.70 2,684 +4.94(+1.43%)
Nov 11, 2004 334.12 345.76 331.65 345.76 2,890 +1.76(+0.51%)
Nov 10, 2004 353.17 353.17 344.00 344.00 977 -4.59(-1.32%)
Nov 09, 2004 342.94 348.59 342.59 348.59 1,921 +7.76(+2.28%)
Nov 08, 2004 344.00 344.35 338.71 340.82 932 -2.12(-0.62%)
Nov 05, 2004 351.06 351.06 342.59 342.94 3,534 -7.06(-2.02%)
Nov 04, 2004 342.24 350.00 339.41 350.00 3,199 +6.00(+1.74%)
Nov 03, 2004 341.18 345.76 340.82 344.00 1,088 +4.94(+1.46%)
Nov 02, 2004 342.24 344.00 338.71 339.06 1,828 -3.18(-0.93%)
Nov 01, 2004 339.41 343.30 335.89 342.24 946 +0.35(+0.10%)
Oct 29, 2004 341.53 342.24 336.59 341.88 1,442 +1.06(+0.31%)
Oct 28, 2004 344.00 344.00 338.71 340.82 3,928 -3.18(-0.92%)
Oct 27, 2004 343.30 344.00 339.77 344.00 1,436 +1.76(+0.52%)
Oct 26, 2004 328.12 345.76 327.42 342.24 2,358 +11.64(+3.52%)
Oct 25, 2004 329.89 331.65 327.42 330.59 3,599 -0.35(-0.11%)
Oct 22, 2004 336.94 340.82 330.59 330.95 992 -6.00(-1.78%)
Oct 21, 2004 340.47 342.24 335.18 336.94 2,256 -1.76(-0.52%)
Oct 20, 2004 338.71 342.24 334.83 338.71 1,938 -1.76(-0.52%)
Oct 19, 2004 348.59 350.35 338.71 340.47 943 -5.29(-1.53%)
Oct 18, 2004 352.12 352.12 341.53 345.76 2,086 -5.29(-1.51%)
Oct 15, 2004 333.42 356.35 332.36 351.06 13,882 +18.35(+5.51%)
Oct 14, 2004 331.65 335.18 330.24 332.71 4,126 -0.71(-0.21%)
Oct 13, 2004 331.65 335.18 330.59 333.42 3,466 +1.76(+0.53%)
Oct 12, 2004 333.42 334.83 328.48 331.65 4,452 +0.00(+0.00%)
Oct 11, 2004 331.65 333.77 326.71 331.65 467 +2.82(+0.86%)
Oct 08, 2004 326.36 334.12 326.36 328.83 2,134 +2.12(+0.65%)
Oct 07, 2004 334.47 335.18 326.36 326.71 1,728 -8.47(-2.53%)
Oct 06, 2004 335.18 335.18 333.06 335.18 1,675 +2.47(+0.74%)
Oct 05, 2004 334.83 335.18 332.71 332.71 2,939 -1.76(-0.53%)
Oct 04, 2004 336.94 340.47 332.36 334.47 6,978 -0.71(-0.21%)
Oct 01, 2004 329.54 342.94 329.54 335.18 4,160 +3.53(+1.06%)
Sep 30, 2004 335.18 336.94 326.71 331.65 1,133 -3.53(-1.05%)
Sep 29, 2004 328.83 335.18 328.83 335.18 952 +3.88(+1.17%)
Sep 28, 2004 322.83 331.30 320.01 331.30 447 +6.70(+2.07%)
Sep 27, 2004 336.24 336.24 324.60 324.60 1,519 -8.82(-2.65%)
Sep 24, 2004 333.42 334.83 331.65 333.42 481 +0.00(+0.00%)
Sep 23, 2004 328.83 335.89 325.30 333.42 374 +6.00(+1.83%)
Sep 22, 2004 331.65 331.65 324.95 327.42 969 -2.47(-0.75%)
Sep 21, 2004 326.36 335.89 326.36 329.89 1,660 +6.00(+1.85%)
Sep 20, 2004 321.07 333.42 321.07 323.89 1,128 +1.06(+0.33%)
Sep 17, 2004 319.30 332.71 314.01 322.83 2,457 +5.29(+1.67%)
Sep 16, 2004 318.25 318.95 314.36 317.54 2,766 +1.41(+0.45%)
Sep 15, 2004 319.30 319.30 314.72 316.13 878 -2.47(-0.78%)
Sep 14, 2004 317.89 320.36 316.13 318.60 10,654 +0.71(+0.22%)
Sep 13, 2004 317.54 323.54 317.54 317.89 2,973 +2.47(+0.78%)
Sep 10, 2004 314.72 316.83 308.72 315.42 1,564 +3.53(+1.13%)
Sep 09, 2004 322.48 322.48 307.66 311.89 2,791 -7.06(-2.21%)
Sep 08, 2004 322.48 322.83 318.95 318.95 683 -3.53(-1.09%)
Sep 07, 2004 317.89 327.06 317.89 322.48 1,505 +4.94(+1.56%)
Sep 03, 2004 321.07 326.36 316.48 317.54 881 -1.41(-0.44%)
Sep 02, 2004 315.42 318.95 315.42 318.95 1,675 +6.70(+2.15%)
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.