Ashford Hospitality Trust Inc (NY: AHT )

13.32 USD -0.24 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 49.30 49.30 45.60 46.20 139,810 -0.20(-0.43%)
Jun 27, 2008 48.00 48.00 45.20 46.40 259,961 -1.60(-3.33%)
Jun 26, 2008 50.70 50.95 47.40 48.00 198,517 -4.40(-8.40%)
Jun 25, 2008 50.10 53.40 50.10 52.40 165,563 +2.40(+4.80%)
Jun 24, 2008 50.30 51.20 49.60 50.00 119,660 -0.50(-0.99%)
Jun 23, 2008 52.70 52.80 50.50 50.50 117,458 -2.10(-3.99%)
Jun 20, 2008 53.20 53.80 52.00 52.60 109,334 -0.90(-1.68%)
Jun 19, 2008 54.00 54.30 52.20 53.50 112,818 -0.50(-0.93%)
Jun 18, 2008 54.70 54.90 53.50 54.00 89,720 -0.50(-0.92%)
Jun 17, 2008 57.00 57.50 54.20 54.50 90,521 -2.40(-4.22%)
Jun 16, 2008 56.60 57.00 55.90 56.90 87,616 +0.20(+0.35%)
Jun 13, 2008 55.50 56.70 55.30 56.70 74,238 +1.10(+1.98%)
Jun 12, 2008 55.50 56.60 55.10 55.60 122,130 +0.40(+0.72%)
Jun 11, 2008 58.10 58.10 55.20 55.20 155,915 -2.40(-4.17%)
Jun 10, 2008 56.50 57.80 56.40 57.60 130,310 +0.10(+0.17%)
Jun 09, 2008 59.00 59.10 56.70 57.50 123,093 -0.90(-1.54%)
Jun 06, 2008 61.20 61.70 57.70 58.40 196,607 -3.50(-5.65%)
Jun 05, 2008 61.30 62.00 60.97 61.90 91,611 +0.90(+1.48%)
Jun 04, 2008 61.30 61.90 60.50 61.00 108,277 +0.10(+0.16%)
Jun 03, 2008 60.20 61.10 59.80 60.90 77,646 +0.70(+1.16%)
Jun 02, 2008 61.40 61.50 59.40 60.20 152,997 -1.20(-1.95%)
May 30, 2008 61.40 61.50 60.90 61.40 115,037 +0.20(+0.33%)
May 29, 2008 61.10 61.80 60.80 61.20 90,635 -0.10(-0.16%)
May 28, 2008 61.90 61.90 61.00 61.30 63,938 +0.20(+0.33%)
May 27, 2008 61.10 61.60 60.80 61.10 76,618 -0.20(-0.33%)
May 26, 2008 62.00 62.00 60.80 61.30 0 +0.00(+0.00%)
May 23, 2008 62.00 62.00 60.80 61.30 65,813 -0.70(-1.13%)
May 22, 2008 61.60 62.70 61.50 62.00 75,890 +0.00(+0.00%)
May 21, 2008 62.20 63.40 61.50 62.00 92,610 -0.80(-1.27%)
May 20, 2008 63.70 64.20 62.60 62.80 99,195 -0.80(-1.26%)
May 19, 2008 64.50 64.50 62.80 63.60 137,400 -0.40(-0.62%)
May 16, 2008 64.50 64.50 61.00 64.00 195,838 +2.70(+4.40%)
May 15, 2008 59.70 61.40 59.50 61.30 95,232 +1.60(+2.68%)
May 14, 2008 60.00 60.60 59.40 59.70 118,143 -0.20(-0.33%)
May 13, 2008 58.10 59.90 58.10 59.90 71,841 +1.20(+2.04%)
May 12, 2008 58.10 59.70 57.60 58.70 193,869 +1.20(+2.09%)
May 09, 2008 57.60 57.90 57.00 57.50 63,195 +0.00(+0.00%)
May 08, 2008 58.10 58.10 56.80 57.50 107,898 -0.20(-0.35%)
May 07, 2008 59.10 59.20 57.10 57.70 147,092 -1.30(-2.20%)
May 06, 2008 57.50 59.30 56.70 59.00 124,152 +1.20(+2.08%)
May 05, 2008 59.30 59.30 57.70 57.80 124,042 -0.90(-1.53%)
May 02, 2008 59.80 59.80 58.00 58.70 163,333 -0.20(-0.34%)
May 01, 2008 60.70 60.70 57.90 58.90 332,003 +1.00(+1.73%)
Apr 30, 2008 60.10 60.10 57.70 57.90 141,097 -1.80(-3.02%)
Apr 29, 2008 60.20 60.30 59.20 59.70 65,242 -0.50(-0.83%)
Apr 28, 2008 59.80 60.50 59.70 60.20 159,282 +0.20(+0.33%)
Apr 25, 2008 60.90 61.00 59.80 60.00 190,113 -0.60(-0.99%)
Apr 24, 2008 60.10 60.90 59.30 60.60 123,796 +0.70(+1.17%)
Apr 23, 2008 59.90 60.60 59.60 59.90 39,131 +0.30(+0.50%)
Apr 22, 2008 60.80 60.80 59.50 59.60 71,012 -1.40(-2.30%)
Apr 21, 2008 60.80 61.20 60.50 61.00 42,309 -0.20(-0.33%)
Apr 18, 2008 61.60 62.00 60.10 61.20 102,904 +0.60(+0.99%)
Apr 17, 2008 60.50 61.40 60.00 60.60 65,716 -0.10(-0.16%)
Apr 16, 2008 60.30 60.80 60.10 60.70 137,156 +1.10(+1.85%)
Apr 15, 2008 59.40 59.80 58.60 59.60 83,477 +0.70(+1.19%)
Apr 14, 2008 58.60 59.70 58.00 58.90 62,133 +0.40(+0.68%)
Apr 11, 2008 59.70 59.80 58.00 58.50 74,131 -1.50(-2.50%)
Apr 10, 2008 59.30 60.50 58.70 60.00 100,408 +0.80(+1.35%)
Apr 09, 2008 60.60 61.40 59.20 59.20 90,275 -1.70(-2.79%)
Apr 08, 2008 60.30 61.00 60.30 60.90 97,413 +0.50(+0.83%)
Apr 07, 2008 60.90 61.40 60.10 60.40 95,506 -0.20(-0.33%)
Apr 04, 2008 60.65 61.10 59.50 60.60 128,032 +0.40(+0.66%)
Apr 03, 2008 59.20 61.00 59.00 60.20 112,146 +1.00(+1.69%)
Apr 02, 2008 59.10 59.70 58.60 59.20 93,860 +0.20(+0.34%)
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.