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

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.010 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 28, 2007 359.88 360.94 352.47 354.58 24,258 -6.00(-1.66%)
Sep 27, 2007 358.11 366.93 356.35 360.58 18,771 +4.94(+1.39%)
Sep 26, 2007 358.82 362.00 352.82 355.64 24,335 -5.64(-1.56%)
Sep 25, 2007 362.70 363.05 357.41 361.29 28,836 -2.12(-0.58%)
Sep 24, 2007 359.52 365.52 358.47 363.41 23,252 +4.23(+1.18%)
Sep 21, 2007 360.58 363.05 356.00 359.17 32,840 +2.12(+0.59%)
Sep 20, 2007 366.23 367.99 355.64 357.06 18,227 -8.12(-2.22%)
Sep 19, 2007 364.11 376.11 363.76 365.17 45,306 +5.65(+1.57%)
Sep 18, 2007 352.82 364.82 350.00 359.52 25,783 +6.70(+1.90%)
Sep 17, 2007 354.58 357.76 350.00 352.82 13,607 -1.76(-0.50%)
Sep 14, 2007 354.58 358.82 352.47 354.58 26,877 -3.88(-1.08%)
Sep 13, 2007 361.64 364.11 356.70 358.47 30,301 -1.76(-0.49%)
Sep 12, 2007 359.88 361.64 356.00 360.23 24,309 -0.71(-0.20%)
Sep 11, 2007 359.17 363.05 358.11 360.94 12,935 +2.82(+0.79%)
Sep 10, 2007 362.00 364.11 351.06 358.11 10,889 -2.47(-0.69%)
Sep 07, 2007 364.46 365.52 357.76 360.58 14,962 -10.58(-2.85%)
Sep 06, 2007 376.46 377.17 367.99 371.17 10,146 -4.59(-1.22%)
Sep 05, 2007 380.69 380.69 373.99 375.75 20,392 -7.41(-1.93%)
Sep 04, 2007 382.11 386.34 379.99 383.16 17,513 -1.76(-0.46%)
Aug 31, 2007 386.34 387.40 380.69 384.93 36,242 +9.17(+2.44%)
Aug 30, 2007 374.70 378.93 371.87 375.75 17,181 -1.76(-0.47%)
Aug 29, 2007 373.64 378.22 366.93 377.52 17,660 +7.41(+2.00%)
Aug 28, 2007 372.58 375.75 366.23 370.11 22,186 -5.29(-1.41%)
Aug 27, 2007 377.17 381.40 374.34 375.40 16,583 -2.12(-0.56%)
Aug 24, 2007 376.46 379.99 372.58 377.52 13,508 +1.76(+0.47%)
Aug 23, 2007 382.11 384.22 372.23 375.75 13,814 -5.64(-1.48%)
Aug 22, 2007 376.11 382.46 373.29 381.40 14,590 +9.53(+2.56%)
Aug 21, 2007 370.81 377.52 367.29 371.87 34,354 +4.23(+1.15%)
Aug 20, 2007 360.23 371.87 359.88 367.64 17,663 +8.12(+2.26%)
Aug 17, 2007 371.52 375.40 355.64 359.52 30,057 +5.29(+1.49%)
Aug 16, 2007 345.41 360.58 341.53 354.23 48,857 +8.11(+2.34%)
Aug 15, 2007 345.76 360.58 344.00 346.12 24,145 +0.35(+0.10%)
Aug 14, 2007 362.70 362.70 345.41 345.76 26,353 -15.88(-4.39%)
Aug 13, 2007 353.53 369.76 352.82 361.64 41,718 +10.94(+3.12%)
Aug 10, 2007 346.47 352.82 335.89 350.70 41,525 -4.94(-1.39%)
Aug 09, 2007 350.00 367.64 344.00 355.64 48,582 -2.82(-0.79%)
Aug 08, 2007 358.11 367.29 347.88 358.47 46,527 +4.94(+1.40%)
Aug 07, 2007 350.00 359.88 345.41 353.53 33,796 +0.71(+0.20%)
Aug 06, 2007 348.24 352.82 328.48 352.82 52,179 +6.00(+1.73%)
Aug 03, 2007 348.94 375.05 346.12 346.82 74,184 -28.23(-7.53%)
Aug 02, 2007 366.23 379.46 361.64 375.05 70,749 +13.41(+3.71%)
Aug 01, 2007 356.35 362.70 346.47 361.64 38,175 +1.06(+0.29%)
Jul 31, 2007 371.52 377.17 356.00 360.58 36,823 -6.70(-1.83%)
Jul 30, 2007 365.17 370.46 358.47 367.29 27,648 +2.12(+0.58%)
Jul 27, 2007 372.93 379.28 364.82 365.17 46,210 -13.41(-3.54%)
Jul 26, 2007 390.93 394.45 372.58 378.58 46,023 -19.76(-4.96%)
Jul 25, 2007 407.16 410.68 380.69 398.33 39,487 -6.00(-1.48%)
Jul 24, 2007 413.51 416.68 403.98 404.33 38,603 -11.64(-2.80%)
Jul 23, 2007 423.38 424.27 407.51 415.98 26,752 -4.23(-1.01%)
Jul 20, 2007 423.74 424.44 416.33 420.21 39,419 -6.70(-1.57%)
Jul 19, 2007 427.27 430.44 425.15 426.91 22,246 -0.71(-0.16%)
Jul 18, 2007 427.27 429.03 420.21 427.62 36,029 -2.82(-0.66%)
Jul 17, 2007 427.97 432.56 427.62 430.44 27,931 +3.88(+0.91%)
Jul 16, 2007 433.62 433.62 425.15 426.56 17,586 -7.41(-1.71%)
Jul 13, 2007 432.56 435.38 428.32 433.97 23,096 +1.41(+0.33%)
Jul 12, 2007 431.50 434.68 426.56 432.56 30,516 +3.18(+0.74%)
Jul 11, 2007 429.38 430.09 423.03 429.38 23,955 -0.71(-0.16%)
Jul 10, 2007 437.50 449.85 428.68 430.09 53,551 -12.00(-2.71%)
Jul 09, 2007 442.44 445.61 441.03 442.08 29,796 -1.06(-0.24%)
Jul 06, 2007 446.32 447.73 439.62 443.14 29,309 -2.12(-0.48%)
Jul 05, 2007 443.85 453.02 430.44 445.26 40,609 +18.70(+4.38%)
Jul 03, 2007 427.97 428.44 421.62 426.56 10,909 +0.71(+0.17%)
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.