Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 524.79 536.96 518.71 534.68 11,244 +10.65(+2.03%)
Nov 29, 2016 513.38 532.40 512.62 524.03 11,246 +16.73(+3.30%)
Nov 28, 2016 511.86 517.19 506.54 507.30 5,669 -7.60(-1.48%)
Nov 25, 2016 510.34 516.81 508.82 514.90 1,480 +3.80(+0.74%)
Nov 23, 2016 511.10 511.10 511.10 0 +1.52(+0.30%)
Nov 22, 2016 501.98 510.34 498.93 509.58 4,588 +12.17(+2.45%)
Nov 21, 2016 501.21 505.78 492.47 497.41 4,062 +3.80(+0.77%)
Nov 18, 2016 495.89 498.17 489.81 493.61 5,320 -2.28(-0.46%)
Nov 17, 2016 500.45 508.06 490.19 495.89 4,589 -5.32(-1.06%)
Nov 16, 2016 492.09 501.21 492.09 501.21 5,941 +6.84(+1.38%)
Nov 15, 2016 504.26 505.02 484.86 494.37 5,451 -8.37(-1.66%)
Nov 14, 2016 477.64 503.50 475.36 502.74 9,033 +28.90(+6.10%)
Nov 11, 2016 457.86 478.40 455.58 473.83 11,462 +18.25(+4.01%)
Nov 10, 2016 470.79 470.79 443.98 455.58 12,784 -8.37(-1.80%)
Nov 09, 2016 426.68 466.23 423.64 463.95 13,605 +23.58(+5.35%)
Nov 08, 2016 424.40 445.69 418.31 440.37 9,556 +14.45(+3.39%)
Nov 07, 2016 426.68 432.76 423.00 425.92 12,269 +9.13(+2.19%)
Nov 04, 2016 420.60 425.16 406.90 416.79 8,605 -3.04(-0.72%)
Nov 03, 2016 424.40 427.82 418.31 419.83 6,874 -1.52(-0.36%)
Nov 02, 2016 421.36 427.34 419.45 421.36 4,312 -1.52(-0.36%)
Nov 01, 2016 439.61 443.41 416.03 422.88 8,555 -19.01(-4.30%)
Oct 31, 2016 444.93 447.21 438.09 441.89 7,678 +0.00(+0.00%)
Oct 28, 2016 441.89 451.02 439.61 441.89 4,374 -0.76(-0.17%)
Oct 27, 2016 457.10 458.62 440.37 442.65 5,855 -14.45(-3.16%)
Oct 26, 2016 465.47 470.79 456.34 457.10 3,667 -14.45(-3.06%)
Oct 25, 2016 475.36 477.83 469.27 471.55 3,744 -6.85(-1.43%)
Oct 24, 2016 478.40 487.52 473.07 478.40 4,727 +2.28(+0.48%)
Oct 21, 2016 470.03 478.40 467.59 476.12 5,007 -2.28(-0.48%)
Oct 20, 2016 471.55 479.16 461.67 478.40 6,625 +6.85(+1.45%)
Oct 19, 2016 470.79 479.16 470.79 471.55 6,103 -0.76(-0.16%)
Oct 18, 2016 464.71 477.64 461.67 472.31 7,168 +13.69(+2.99%)
Oct 17, 2016 460.14 466.10 457.86 458.62 4,296 -0.76(-0.17%)
Oct 14, 2016 463.95 467.75 455.58 459.38 12,229 -4.56(-0.98%)
Oct 13, 2016 469.27 476.88 455.58 463.95 11,067 +7.61(+1.67%)
Oct 12, 2016 445.69 460.52 444.17 456.34 5,527 +10.65(+2.39%)
Oct 11, 2016 450.26 451.02 440.75 445.69 8,662 -4.56(-1.01%)
Oct 10, 2016 444.93 451.78 444.93 450.26 7,234 +8.37(+1.89%)
Oct 07, 2016 448.74 455.58 438.85 441.89 3,002 -3.80(-0.85%)
Oct 06, 2016 442.65 447.21 438.09 445.69 3,043 +2.28(+0.51%)
Oct 05, 2016 450.26 451.02 442.65 443.41 4,495 -3.04(-0.68%)
Oct 04, 2016 448.74 453.68 443.03 446.45 6,987 -2.28(-0.51%)
Oct 03, 2016 448.74 448.74 438.09 448.74 6,371 +0.76(+0.17%)
Sep 30, 2016 454.82 465.47 446.45 447.98 10,914 -2.28(-0.51%)
Sep 29, 2016 454.82 462.53 450.26 450.26 4,167 -8.37(-1.82%)
Sep 28, 2016 444.93 458.62 444.93 458.62 4,833 +15.97(+3.61%)
Sep 27, 2016 450.85 452.34 440.42 442.65 6,840 -9.69(-2.14%)
Sep 26, 2016 459.79 463.52 451.59 452.34 6,044 -11.18(-2.41%)
Sep 23, 2016 461.28 463.52 452.34 463.52 6,837 +0.75(+0.16%)
Sep 22, 2016 456.06 464.26 452.34 462.77 5,635 +11.92(+2.64%)
Sep 21, 2016 453.08 454.57 437.06 450.85 9,524 +1.49(+0.33%)
Sep 20, 2016 459.79 459.79 442.65 449.36 18,089 -7.45(-1.63%)
Sep 19, 2016 444.89 464.43 444.50 456.81 9,780 +19.38(+4.43%)
Sep 16, 2016 453.08 454.57 435.94 437.44 37,647 -14.90(-3.29%)
Sep 15, 2016 454.57 460.16 446.38 452.34 5,165 +0.00(+0.00%)
Sep 14, 2016 441.91 457.56 438.55 452.34 8,350 +11.18(+2.53%)
Sep 13, 2016 447.12 447.12 435.20 441.16 7,615 -12.67(-2.79%)
Sep 12, 2016 444.89 459.05 439.67 453.83 8,411 +5.96(+1.33%)
Sep 09, 2016 469.48 475.44 447.12 447.87 12,842 -30.55(-6.39%)
Sep 08, 2016 485.87 486.62 474.69 478.42 12,410 -9.69(-1.98%)
Sep 07, 2016 494.82 495.56 486.62 488.11 5,149 -6.71(-1.36%)
Sep 06, 2016 507.48 510.46 491.83 494.82 5,534 -13.41(-2.64%)
Sep 02, 2016 507.48 508.23 508.23 508.23 6,139 +4.47(+0.89%)
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.