Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 361.64 361.64 356.35 359.88 38,297 -7.41(-2.02%)
Mar 30, 2005 359.88 369.05 357.76 367.29 5,399 +10.58(+2.97%)
Mar 29, 2005 356.00 368.70 355.29 356.70 16,798 -4.94(-1.37%)
Mar 28, 2005 355.64 361.64 354.94 361.64 4,982 +7.41(+2.09%)
Mar 24, 2005 357.06 362.35 352.82 354.23 2,808 -2.82(-0.79%)
Mar 23, 2005 354.58 362.70 349.29 357.06 4,401 +2.47(+0.70%)
Mar 22, 2005 356.35 359.88 354.58 354.58 3,534 -0.71(-0.20%)
Mar 21, 2005 354.58 358.47 351.06 355.29 2,596 -1.41(-0.40%)
Mar 18, 2005 356.35 357.76 351.76 356.70 4,568 +1.76(+0.50%)
Mar 17, 2005 349.29 356.35 347.53 354.94 1,425 +7.41(+2.13%)
Mar 16, 2005 346.82 351.76 343.65 347.53 5,387 -1.06(-0.30%)
Mar 15, 2005 349.29 356.35 348.24 348.59 2,947 -1.41(-0.40%)
Mar 14, 2005 342.24 354.58 342.24 350.00 2,837 +0.71(+0.20%)
Mar 11, 2005 354.58 358.82 348.24 349.29 1,615 -5.29(-1.49%)
Mar 10, 2005 352.82 359.52 352.82 354.58 5,444 +3.17(+0.90%)
Mar 09, 2005 359.88 359.88 351.06 351.41 3,361 -11.29(-3.11%)
Mar 08, 2005 366.58 367.99 359.17 362.70 904 -3.53(-0.96%)
Mar 07, 2005 367.29 370.46 364.46 366.23 1,598 -4.23(-1.14%)
Mar 04, 2005 369.76 371.17 365.88 370.46 1,995 +2.47(+0.67%)
Mar 03, 2005 366.93 367.99 362.00 367.99 1,984 +1.06(+0.29%)
Mar 02, 2005 365.17 368.70 358.11 366.93 1,975 -1.76(-0.48%)
Mar 01, 2005 356.35 370.11 356.35 368.70 3,097 +12.00(+3.36%)
Feb 28, 2005 361.64 362.35 356.35 356.70 11,481 -3.53(-0.98%)
Feb 25, 2005 361.29 362.00 357.76 360.23 3,100 +0.00(+0.00%)
Feb 24, 2005 359.88 363.05 358.11 360.23 2,834 +3.53(+0.99%)
Feb 23, 2005 357.41 359.88 356.35 356.70 2,420 -1.41(-0.39%)
Feb 22, 2005 365.17 365.17 356.35 358.11 16,875 -4.59(-1.26%)
Feb 18, 2005 368.35 368.35 362.35 362.70 3,574 -3.53(-0.96%)
Feb 17, 2005 363.41 366.93 361.64 366.23 3,205 +2.82(+0.78%)
Feb 16, 2005 361.64 366.58 361.64 363.41 5,730 +0.00(+0.00%)
Feb 15, 2005 363.41 365.17 361.29 363.41 8,658 -1.06(-0.29%)
Feb 14, 2005 363.41 364.46 359.88 364.46 3,452 +0.70(+0.19%)
Feb 11, 2005 359.52 365.52 358.11 363.76 2,321 +4.23(+1.18%)
Feb 10, 2005 359.88 360.58 356.35 359.52 9,290 -0.35(-0.10%)
Feb 09, 2005 360.58 361.64 358.82 359.88 7,196 +0.00(+0.00%)
Feb 08, 2005 359.17 359.88 356.35 359.88 18,371 +1.76(+0.49%)
Feb 07, 2005 354.58 358.47 352.47 358.11 4,512 +0.70(+0.20%)
Feb 04, 2005 355.64 361.64 354.23 357.41 4,194 +3.18(+0.90%)
Feb 03, 2005 352.12 355.29 351.41 354.23 3,865 +0.00(+0.00%)
Feb 02, 2005 351.06 354.58 349.65 354.23 3,327 +1.41(+0.40%)
Feb 01, 2005 350.70 352.82 348.24 352.82 4,962 -1.41(-0.40%)
Jan 31, 2005 351.06 356.00 348.94 354.23 5,969 +5.29(+1.52%)
Jan 28, 2005 349.29 349.65 346.12 348.94 3,860 -0.35(-0.10%)
Jan 27, 2005 348.59 352.82 347.88 349.29 2,035 -2.82(-0.80%)
Jan 26, 2005 351.06 352.82 347.88 352.12 2,995 +2.47(+0.71%)
Jan 25, 2005 346.82 350.00 345.76 349.65 6,065 +2.82(+0.81%)
Jan 24, 2005 347.18 348.94 343.30 346.82 3,653 +0.00(+0.00%)
Jan 21, 2005 345.76 351.76 317.54 346.82 6,487 +0.00(+0.00%)
Jan 20, 2005 347.18 348.94 342.94 346.82 4,594 -2.47(-0.71%)
Jan 19, 2005 349.29 350.35 344.71 349.29 10,044 +2.12(+0.61%)
Jan 18, 2005 351.06 351.06 344.00 347.18 10,316 -1.41(-0.40%)
Jan 14, 2005 344.00 350.00 341.53 348.59 71,588 +9.17(+2.70%)
Jan 13, 2005 348.24 348.24 338.71 339.41 3,965 -7.06(-2.04%)
Jan 12, 2005 352.82 352.82 345.76 346.47 2,397 -6.35(-1.80%)
Jan 11, 2005 355.64 355.64 344.71 352.82 5,986 -5.64(-1.57%)
Jan 10, 2005 359.88 364.11 358.11 358.47 4,532 +0.00(+0.00%)
Jan 07, 2005 361.64 364.11 358.47 358.47 1,726 -3.53(-0.97%)
Jan 06, 2005 359.88 373.29 359.88 362.00 2,856 +3.18(+0.89%)
Jan 05, 2005 369.40 370.81 357.76 358.82 5,940 -12.70(-3.42%)
Jan 04, 2005 379.28 381.05 368.70 371.52 1,984 -8.12(-2.14%)
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.