Ashford Hospitality Trust Inc (NY: AHT )

12.83 USD -0.35 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 60.10 63.60 60.00 62.60 158,302 +1.60(+2.62%)
Jan 30, 2008 60.00 63.90 60.00 61.00 142,294 +0.70(+1.16%)
Jan 29, 2008 60.40 61.40 59.70 60.30 156,970 +0.20(+0.33%)
Jan 28, 2008 59.80 60.40 59.10 60.10 138,100 -0.10(-0.17%)
Jan 25, 2008 61.10 61.10 58.60 60.20 197,923 +0.10(+0.17%)
Jan 24, 2008 59.50 61.30 59.00 60.10 230,982 +1.70(+2.91%)
Jan 23, 2008 56.00 59.80 55.30 58.40 330,629 +1.70(+3.00%)
Jan 22, 2008 51.60 58.60 51.60 56.70 236,400 +3.10(+5.78%)
Jan 21, 2008 56.80 57.60 53.00 53.60 0 +0.00(+0.00%)
Jan 18, 2008 56.80 57.60 53.00 53.60 153,700 -2.90(-5.13%)
Jan 17, 2008 57.70 63.60 55.90 56.50 294,738 +1.20(+2.17%)
Jan 16, 2008 57.60 57.80 55.20 55.30 237,431 -2.30(-3.99%)
Jan 15, 2008 59.40 59.40 57.30 57.60 131,101 -2.10(-3.52%)
Jan 14, 2008 60.00 60.60 58.90 59.70 153,003 +0.40(+0.67%)
Jan 11, 2008 59.70 61.90 59.20 59.30 173,091 -1.50(-2.47%)
Jan 10, 2008 59.70 61.60 58.70 60.80 211,757 +0.50(+0.83%)
Jan 09, 2008 62.30 62.55 59.20 60.30 190,375 -2.40(-3.83%)
Jan 08, 2008 67.00 68.40 62.60 62.70 77,930 -3.90(-5.86%)
Jan 07, 2008 66.00 67.40 63.70 66.60 134,923 +0.90(+1.37%)
Jan 04, 2008 68.60 68.70 65.40 65.70 115,795 -3.00(-4.37%)
Jan 03, 2008 71.00 72.00 68.50 68.70 115,197 -2.30(-3.24%)
Jan 02, 2008 71.90 73.50 70.70 71.00 93,929 -0.90(-1.25%)
Jan 01, 2008 72.10 72.50 71.00 71.90 0 +0.00(+0.00%)
Dec 31, 2007 72.10 72.50 71.00 71.90 176,435 -0.40(-0.55%)
Dec 28, 2007 74.30 75.00 71.50 72.30 129,226 -1.50(-2.03%)
Dec 27, 2007 76.10 76.10 73.60 73.80 110,662 -4.00(-5.14%)
Dec 26, 2007 79.70 81.10 77.40 77.80 151,480 -3.00(-3.71%)
Dec 24, 2007 78.80 81.70 78.10 80.80 64,480 +2.80(+3.59%)
Dec 21, 2007 78.20 79.90 77.00 78.00 285,007 +0.80(+1.04%)
Dec 20, 2007 77.20 77.30 74.90 77.20 366,830 +0.50(+0.65%)
Dec 19, 2007 76.00 78.00 76.00 76.70 131,180 +0.10(+0.13%)
Dec 18, 2007 75.10 76.80 73.70 76.60 146,840 +2.30(+3.10%)
Dec 17, 2007 74.40 76.40 73.00 74.30 130,222 -0.40(-0.54%)
Dec 14, 2007 75.90 78.10 74.70 74.70 150,010 -2.30(-2.99%)
Dec 13, 2007 77.10 77.40 75.30 77.00 119,813 -0.10(-0.13%)
Dec 12, 2007 81.00 81.80 75.70 77.10 184,252 -0.60(-0.77%)
Dec 11, 2007 82.70 82.70 77.40 77.70 190,260 -4.20(-5.13%)
Dec 10, 2007 80.20 82.70 79.90 81.90 102,190 +1.70(+2.12%)
Dec 07, 2007 79.00 81.50 79.00 80.20 127,650 +0.70(+0.88%)
Dec 06, 2007 77.50 79.70 77.30 79.50 133,239 +2.00(+2.58%)
Dec 05, 2007 76.00 77.80 75.30 77.50 79,340 +3.00(+4.03%)
Dec 04, 2007 76.40 76.70 74.50 74.50 122,200 -2.50(-3.25%)
Dec 03, 2007 77.90 77.90 76.20 77.00 76,860 -0.40(-0.52%)
Nov 30, 2007 79.10 80.30 77.00 77.40 195,570 -0.70(-0.90%)
Nov 29, 2007 78.70 79.10 76.70 78.10 128,816 -1.10(-1.39%)
Nov 28, 2007 76.10 106.00 75.60 79.20 204,371 +4.00(+5.32%)
Nov 27, 2007 74.50 75.60 72.80 75.20 140,837 +1.50(+2.04%)
Nov 26, 2007 76.90 77.30 73.50 73.70 153,458 -1.00(-1.34%)
Nov 23, 2007 74.40 75.40 73.50 74.70 26,990 +1.00(+1.36%)
Nov 21, 2007 71.60 73.70 71.00 73.70 117,660 +1.30(+1.80%)
Nov 20, 2007 75.60 75.90 71.20 72.40 279,609 -5.50(-7.06%)
Nov 19, 2007 80.00 80.20 77.10 77.90 95,400 -2.80(-3.47%)
Nov 16, 2007 83.40 83.40 79.60 80.70 118,570 -2.40(-2.89%)
Nov 15, 2007 81.90 83.40 80.60 83.10 126,080 +1.00(+1.22%)
Nov 14, 2007 81.80 83.20 81.40 82.10 118,110 +0.80(+0.98%)
Nov 13, 2007 79.00 81.90 78.50 81.30 120,510 +3.00(+3.83%)
Nov 12, 2007 78.50 79.00 77.60 78.30 197,010 -0.40(-0.51%)
Nov 09, 2007 75.70 79.20 75.70 78.70 168,512 +2.10(+2.74%)
Nov 08, 2007 80.00 81.00 75.00 76.60 449,070 -2.90(-3.65%)
Nov 07, 2007 84.50 84.90 79.50 79.50 232,100 -6.60(-7.67%)
Nov 06, 2007 78.90 86.30 78.90 86.10 123,943 -1.00(-1.15%)
Nov 05, 2007 86.80 87.20 85.10 87.10 159,780 -0.70(-0.80%)
Nov 02, 2007 89.50 89.50 85.50 87.80 218,440 -2.80(-3.09%)
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.