Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	60.33	63.16	53.63	54.33	45,649	-5.29(-8.88%)
Mar 30, 2009	56.45	63.16	52.92	59.63	17,303	-3.53(-5.59%)
Mar 26, 2009	53.63	63.16	53.63	63.16	23,806	+10.94(+20.95%)
Mar 25, 2009	51.51	57.16	48.69	52.22	15,379	+2.47(+4.96%)
Mar 24, 2009	55.04	56.45	49.75	49.75	18,915	-6.35(-11.32%)
Mar 23, 2009	53.28	56.45	52.57	56.10	21,227	+2.82(+5.30%)
Mar 20, 2009	51.86	53.28	49.04	53.28	26,374	+2.12(+4.14%)
Mar 19, 2009	55.04	57.16	50.45	51.16	24,709	-2.82(-5.23%)
Mar 18, 2009	49.40	55.04	49.40	53.98	18,138	+2.47(+4.79%)
Mar 17, 2009	43.75	51.51	43.75	51.51	20,502	+8.11(+18.70%)
Mar 16, 2009	45.16	46.22	42.34	43.40	15,749	-1.06(-2.38%)
Mar 13, 2009	43.04	46.57	40.93	44.46	0	+1.76(+4.13%)
Mar 12, 2009	34.58	49.40	34.58	42.69	21,969	+7.76(+22.22%)
Mar 11, 2009	38.46	38.46	34.58	34.93	16,608	-2.82(-7.48%)
Mar 10, 2009	33.17	38.10	33.17	37.75	25,189	+5.65(+17.58%)
Mar 09, 2009	33.52	34.93	31.75	32.11	16,842	-2.12(-6.19%)
Mar 06, 2009	32.11	35.99	32.11	34.22	0	+0.35(+1.04%)
Mar 05, 2009	34.93	35.63	32.46	33.87	15,808	-2.47(-6.80%)
Mar 04, 2009	34.58	38.46	33.52	36.34	20,814	+1.06(+3.00%)

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.