Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 712.24 714.10 702.99 712.24 11,031 +1.85(+0.26%)
Jun 27, 2014 686.94 710.39 686.94 710.39 17,766 +22.84(+3.32%)
Jun 26, 2014 669.66 687.56 665.34 687.56 11,559 +21.60(+3.24%)
Jun 25, 2014 661.07 669.62 661.07 665.95 8,682 +2.44(+0.37%)
Jun 24, 2014 661.07 671.45 661.07 663.51 12,874 -0.61(-0.09%)
Jun 23, 2014 662.90 671.14 658.02 664.12 10,281 +0.00(+0.00%)
Jun 20, 2014 663.51 664.73 656.19 664.12 16,084 +1.83(+0.28%)
Jun 19, 2014 652.53 663.51 651.91 662.29 14,243 +11.60(+1.78%)
Jun 18, 2014 648.25 651.61 645.80 650.69 7,476 +3.66(+0.57%)
Jun 17, 2014 639.71 648.25 634.82 647.03 15,303 +6.72(+1.05%)
Jun 16, 2014 647.64 649.47 639.71 640.32 10,829 -10.38(-1.59%)
Jun 13, 2014 656.80 661.07 648.25 650.69 7,922 -6.72(-1.02%)
Jun 12, 2014 657.41 661.07 650.08 657.41 7,952 +0.00(+0.00%)
Jun 11, 2014 661.07 664.73 652.22 657.41 5,655 -6.71(-1.01%)
Jun 10, 2014 662.90 665.95 658.02 664.12 8,181 +1.22(+0.18%)
Jun 06, 2014 666.57 669.01 659.85 662.90 11,389 +0.61(+0.09%)
Jun 05, 2014 658.02 666.26 654.97 662.29 15,323 +5.49(+0.84%)
Jun 04, 2014 653.75 661.68 649.47 656.80 7,798 +2.44(+0.37%)
Jun 03, 2014 651.30 654.97 643.98 654.36 8,643 +1.22(+0.19%)
Jun 02, 2014 656.19 656.19 643.98 653.14 5,121 +0.00(+0.00%)
May 30, 2014 650.08 657.41 647.64 653.14 10,257 +4.27(+0.66%)
May 29, 2014 653.14 654.66 642.76 648.86 11,037 -2.44(-0.37%)
May 28, 2014 653.14 653.75 643.98 651.30 6,947 -4.27(-0.65%)
May 27, 2014 651.30 659.24 651.30 655.58 8,644 +6.10(+0.94%)
May 23, 2014 639.71 649.47 649.47 649.47 5,620 +8.85(+1.38%)
May 22, 2014 637.26 641.54 631.16 640.62 2,315 +6.41(+1.01%)
May 21, 2014 640.32 645.20 634.21 634.21 9,450 -5.49(-0.86%)
May 20, 2014 639.71 640.93 631.77 639.71 9,266 -2.44(-0.38%)
May 19, 2014 642.76 645.81 638.18 642.15 4,568 -4.88(-0.75%)
May 16, 2014 634.82 647.03 629.94 647.03 8,216 +12.82(+2.02%)
May 15, 2014 638.49 638.49 625.97 634.21 11,833 -9.16(-1.42%)
May 14, 2014 647.64 651.91 637.88 643.37 9,310 -6.11(-0.94%)
May 13, 2014 650.69 655.58 644.59 649.47 10,441 -1.22(-0.19%)
May 12, 2014 648.25 653.75 644.59 650.69 19,109 +12.21(+1.91%)
May 09, 2014 634.21 650.69 623.84 638.49 15,586 +12.21(+1.95%)
May 08, 2014 627.50 633.60 622.00 626.28 10,390 -1.83(-0.29%)
May 07, 2014 627.50 631.77 619.56 628.11 8,369 -0.61(-0.10%)
May 06, 2014 635.43 638.49 625.06 628.72 6,963 -6.10(-0.96%)
May 05, 2014 631.16 635.43 623.84 634.82 6,325 -1.22(-0.19%)
May 02, 2014 630.55 640.93 623.23 636.04 11,016 +5.49(+0.87%)
May 01, 2014 625.06 631.77 620.17 630.55 9,894 +4.27(+0.68%)
Apr 30, 2014 612.24 629.94 607.97 626.28 15,049 +11.60(+1.89%)
Apr 29, 2014 614.68 622.00 610.41 614.68 9,869 +3.66(+0.60%)
Apr 28, 2014 617.73 620.78 599.42 611.02 13,607 -3.05(-0.50%)
Apr 25, 2014 628.11 631.16 613.46 614.07 11,291 -17.70(-2.80%)
Apr 24, 2014 631.77 637.26 626.28 631.77 10,161 +0.61(+0.10%)
Apr 23, 2014 631.77 639.10 622.62 631.16 12,462 -3.05(-0.48%)
Apr 22, 2014 639.71 641.54 633.60 634.21 10,289 -3.05(-0.48%)
Apr 21, 2014 640.93 645.81 634.21 637.26 10,804 -1.22(-0.19%)
Apr 17, 2014 637.27 638.49 638.49 638.49 15,411 +1.22(+0.19%)
Apr 16, 2014 631.77 637.26 630.86 637.26 8,599 +8.54(+1.36%)
Apr 15, 2014 624.45 631.47 615.90 628.72 11,885 +7.33(+1.18%)
Apr 14, 2014 625.06 631.77 616.51 621.39 11,867 -0.61(-0.10%)
Apr 11, 2014 628.11 628.11 614.13 622.00 23,534 -12.82(-2.02%)
Apr 10, 2014 647.64 649.47 629.94 634.82 33,408 -10.99(-1.70%)
Apr 09, 2014 642.15 648.86 635.43 645.81 148,111 -37.84(-5.54%)
Apr 08, 2014 670.84 686.71 669.01 683.66 5,362 +15.26(+2.28%)
Apr 07, 2014 672.06 675.72 663.51 668.40 7,784 -2.44(-0.36%)
Apr 04, 2014 692.81 697.09 670.84 670.84 13,363 -17.70(-2.57%)
Apr 03, 2014 694.03 694.03 682.43 688.54 12,394 -5.49(-0.79%)
Apr 02, 2014 692.81 697.39 686.10 694.03 10,088 +1.83(+0.26%)
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.