Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.355 +0.035 (+2.65%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 312.25 319.71 306.28 318.96 45,296 +8.58(+2.76%)
May 30, 2012 315.61 318.22 310.38 310.38 12,176 -7.83(-2.46%)
May 29, 2012 313.00 318.96 311.13 318.22 10,807 +9.33(+3.02%)
May 25, 2012 305.53 311.13 303.30 308.89 10,204 +4.85(+1.60%)
May 24, 2012 307.03 309.64 295.83 304.04 14,204 -2.99(-0.97%)
May 23, 2012 293.22 308.15 293.22 307.03 31,603 +11.56(+3.91%)
May 22, 2012 295.46 295.83 289.12 295.46 19,001 +0.75(+0.25%)
May 21, 2012 282.40 296.21 281.29 294.72 11,894 +12.68(+4.50%)
May 18, 2012 291.73 291.73 277.93 282.03 18,106 -7.83(-2.70%)
May 17, 2012 307.77 308.89 286.88 289.87 20,308 -18.28(-5.93%)
May 16, 2012 301.06 312.62 300.69 308.15 13,334 +8.58(+2.86%)
May 15, 2012 300.31 308.15 293.22 299.56 21,919 -1.49(-0.50%)
May 14, 2012 303.30 315.23 299.56 301.06 10,085 -7.09(-2.30%)
May 11, 2012 303.30 308.52 299.56 308.15 10,764 +0.75(+0.24%)
May 10, 2012 308.89 310.01 302.18 307.40 12,097 +1.12(+0.37%)
May 09, 2012 301.80 309.64 298.82 306.28 9,732 +1.49(+0.49%)
May 08, 2012 309.64 311.50 302.55 304.79 17,167 -6.71(-2.16%)
May 07, 2012 313.74 317.10 311.13 311.50 9,217 -4.10(-1.30%)
May 04, 2012 321.20 321.20 312.25 315.61 20,042 -6.71(-2.08%)
May 03, 2012 319.71 324.56 319.71 322.32 14,782 +3.36(+1.05%)
May 02, 2012 317.10 324.56 316.73 318.96 11,088 +2.98(+0.94%)
May 01, 2012 318.59 324.93 315.23 315.98 13,599 -2.61(-0.82%)
Apr 30, 2012 324.56 324.56 317.10 318.59 15,317 -6.34(-1.95%)
Apr 27, 2012 329.41 330.90 324.19 324.93 16,917 -4.48(-1.36%)
Apr 26, 2012 330.53 330.53 317.47 329.41 22,370 -4.10(-1.23%)
Apr 25, 2012 336.87 339.30 329.41 333.51 13,535 +4.10(+1.25%)
Apr 24, 2012 327.55 332.39 326.05 329.41 14,247 +2.61(+0.80%)
Apr 23, 2012 327.55 327.92 323.07 326.80 10,038 -5.97(-1.79%)
Apr 20, 2012 335.75 341.35 332.39 332.77 12,830 -0.37(-0.11%)
Apr 19, 2012 337.99 343.21 331.27 333.14 11,907 -2.98(-0.89%)
Apr 18, 2012 345.08 345.45 336.12 336.12 9,186 -11.56(-3.33%)
Apr 17, 2012 345.45 351.05 343.21 347.69 13,119 +6.34(+1.86%)
Apr 16, 2012 341.35 347.69 339.48 341.35 25,134 +2.24(+0.66%)
Apr 13, 2012 331.27 339.86 330.53 339.11 16,310 +5.60(+1.68%)
Apr 12, 2012 324.93 335.38 324.37 333.51 73,938 +8.95(+2.76%)
Apr 11, 2012 324.56 329.41 323.07 324.56 29,701 +2.61(+0.81%)
Apr 10, 2012 327.17 327.17 315.98 321.95 24,050 -5.60(-1.71%)
Apr 09, 2012 326.05 329.78 323.07 327.55 12,919 -5.22(-1.57%)
Apr 05, 2012 330.53 333.89 329.41 332.77 13,820 -0.75(-0.22%)
Apr 04, 2012 332.39 335.19 328.29 333.51 11,867 -1.49(-0.45%)
Apr 03, 2012 339.48 340.98 333.89 335.01 17,627 -4.10(-1.21%)
Apr 02, 2012 336.87 341.72 335.75 339.11 19,068 +2.99(+0.89%)
Mar 30, 2012 338.36 338.36 332.39 336.12 10,803 +0.75(+0.22%)
Mar 29, 2012 339.48 343.59 332.02 335.38 78,020 -7.83(-2.28%)
Mar 28, 2012 345.45 346.94 337.24 343.21 9,311 +0.75(+0.22%)
Mar 27, 2012 351.68 352.79 342.47 342.47 23,389 -8.11(-2.31%)
Mar 26, 2012 352.79 355.00 346.52 350.58 27,948 +1.84(+0.53%)
Mar 23, 2012 343.20 349.84 337.68 348.73 11,916 +6.27(+1.83%)
Mar 22, 2012 346.15 346.15 339.52 342.47 6,657 -7.74(-2.21%)
Mar 21, 2012 352.42 357.58 348.73 350.21 7,188 -2.58(-0.73%)
Mar 20, 2012 349.84 360.87 347.63 352.79 13,129 -0.74(-0.21%)
Mar 19, 2012 328.83 355.37 328.83 353.53 25,292 +23.59(+7.15%)
Mar 16, 2012 324.77 331.04 324.40 329.93 28,819 +6.27(+1.94%)
Mar 15, 2012 327.72 328.43 321.09 323.67 10,171 -2.58(-0.79%)
Mar 14, 2012 331.04 335.09 325.14 326.25 6,637 -4.79(-1.45%)
Mar 13, 2012 319.24 331.04 316.29 331.04 13,211 +15.11(+4.78%)
Mar 12, 2012 315.93 321.09 313.71 315.93 10,592 -0.37(-0.12%)
Mar 09, 2012 313.35 326.62 311.50 316.29 10,602 +2.95(+0.94%)
Mar 08, 2012 312.98 317.40 308.55 313.35 9,599 +2.21(+0.71%)
Mar 07, 2012 310.39 315.19 305.23 311.13 12,170 +3.69(+1.20%)
Mar 06, 2012 311.50 315.19 305.97 307.45 18,272 -9.58(-3.02%)
Mar 05, 2012 320.35 321.82 312.61 317.03 11,286 -3.69(-1.15%)
Mar 02, 2012 326.62 330.67 319.61 320.72 11,975 -6.64(-2.03%)
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.