Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 483.21 489.75 481.42 488.56 6,079 +6.55(+1.36%)
Nov 27, 2013 487.37 487.97 473.09 482.02 22,373 -7.14(-1.46%)
Nov 26, 2013 495.11 496.00 484.99 489.16 10,608 -7.14(-1.44%)
Nov 25, 2013 492.73 499.87 489.75 496.30 12,735 +6.55(+1.34%)
Nov 22, 2013 508.20 508.20 482.61 489.75 26,432 -16.66(-3.29%)
Nov 21, 2013 506.42 512.37 501.66 506.42 21,626 +1.79(+0.35%)
Nov 20, 2013 521.29 534.38 504.63 504.63 22,119 -11.38(-2.20%)
Nov 19, 2013 521.20 528.79 510.01 516.01 38,005 -2.00(-0.39%)
Nov 18, 2013 509.22 530.38 508.82 518.00 37,674 +10.78(+2.13%)
Nov 15, 2013 517.20 521.60 504.42 507.22 29,516 -9.19(-1.78%)
Nov 14, 2013 506.82 520.80 503.23 516.40 26,896 +14.38(+2.86%)
Nov 12, 2013 489.65 502.43 488.85 502.03 30,686 +12.38(+2.53%)
Nov 11, 2013 489.25 502.83 486.45 489.65 17,410 +0.80(+0.16%)
Nov 08, 2013 488.45 490.05 479.26 488.85 13,286 -1.20(-0.24%)
Nov 07, 2013 500.83 503.23 480.46 490.05 23,569 -11.18(-2.23%)
Nov 06, 2013 514.01 514.01 494.84 501.23 13,434 -7.19(-1.41%)
Nov 05, 2013 515.21 519.60 505.62 508.42 11,492 -10.38(-2.00%)
Nov 04, 2013 517.20 521.20 514.41 518.80 14,685 +3.20(+0.62%)
Nov 01, 2013 520.80 526.39 509.81 515.61 16,061 -5.99(-1.15%)
Oct 31, 2013 512.81 523.59 504.42 521.60 12,285 +9.59(+1.87%)
Oct 30, 2013 511.21 516.80 506.42 512.01 23,399 +2.80(+0.55%)
Oct 29, 2013 518.80 522.79 509.22 509.22 16,061 -8.39(-1.62%)
Oct 28, 2013 522.79 522.79 515.21 517.60 9,940 -5.19(-0.99%)
Oct 25, 2013 536.77 536.77 512.01 522.79 16,104 -14.38(-2.68%)
Oct 24, 2013 538.37 542.37 534.38 537.17 12,113 +0.80(+0.15%)
Oct 23, 2013 536.37 541.97 535.18 536.37 11,754 -3.99(-0.74%)
Oct 22, 2013 531.98 542.47 531.18 540.37 9,294 +9.19(+1.73%)
Oct 21, 2013 543.16 543.16 528.59 531.18 10,449 -13.58(-2.49%)
Oct 18, 2013 543.56 547.16 538.37 544.76 7,648 +5.59(+1.04%)
Oct 17, 2013 523.59 539.17 520.80 539.17 7,593 +11.58(+2.20%)
Oct 16, 2013 528.79 532.78 523.19 527.59 10,277 +2.40(+0.46%)
Oct 15, 2013 528.79 529.98 523.19 525.19 11,915 -4.79(-0.90%)
Oct 14, 2013 512.01 529.98 508.42 529.98 15,755 +16.77(+3.27%)
Oct 11, 2013 496.83 513.61 492.44 513.21 9,066 +15.18(+3.05%)
Oct 10, 2013 490.84 500.43 488.85 498.03 8,135 +11.18(+2.30%)
Oct 09, 2013 483.65 494.64 481.46 486.85 8,765 +3.99(+0.83%)
Oct 08, 2013 496.83 498.03 481.66 482.86 9,383 -15.57(-3.12%)
Oct 07, 2013 492.44 500.83 491.64 498.43 5,644 +2.40(+0.48%)
Oct 04, 2013 496.83 501.23 492.44 496.04 8,952 -1.60(-0.32%)
Oct 03, 2013 502.03 506.42 493.28 497.63 9,954 -6.39(-1.27%)
Oct 02, 2013 500.43 507.62 498.43 504.02 8,433 +1.20(+0.24%)
Oct 01, 2013 494.04 517.20 494.04 502.83 16,235 +5.99(+1.21%)
Sep 27, 2013 492.44 499.23 492.44 496.83 24,491 -0.40(-0.08%)
Sep 26, 2013 492.44 500.83 488.45 497.23 23,175 +5.19(+1.06%)
Sep 25, 2013 493.23 493.62 488.09 492.04 8,065 -1.58(-0.32%)
Sep 24, 2013 494.02 500.19 489.67 493.62 9,998 -1.19(-0.24%)
Sep 23, 2013 494.42 499.16 485.71 494.81 12,172 -0.79(-0.16%)
Sep 20, 2013 498.77 499.95 492.44 495.60 27,123 -1.19(-0.24%)
Sep 19, 2013 498.37 505.10 491.65 496.79 9,078 +0.00(+0.00%)
Sep 18, 2013 482.15 497.58 478.59 496.79 13,147 +13.84(+2.87%)
Sep 17, 2013 481.36 487.30 479.38 482.94 6,305 +1.19(+0.25%)
Sep 16, 2013 487.69 486.50 478.59 481.76 8,773 -4.75(-0.98%)
Sep 13, 2013 485.32 487.30 480.18 486.50 6,525 +3.16(+0.65%)
Sep 12, 2013 489.67 492.44 481.76 483.34 6,357 -6.72(-1.37%)
Sep 11, 2013 484.13 490.46 476.62 490.06 7,945 +5.93(+1.23%)
Sep 10, 2013 478.59 485.71 476.62 484.13 14,231 +8.70(+1.83%)
Sep 09, 2013 465.54 476.22 465.15 475.43 15,106 +11.87(+2.56%)
Sep 06, 2013 464.75 467.12 456.84 463.56 11,986 +2.77(+0.60%)
Sep 05, 2013 469.10 470.29 460.40 460.80 9,426 -7.12(-1.52%)
Sep 04, 2013 465.15 470.29 461.59 467.92 30,346 +12.26(+2.69%)
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.