Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.180 -0.090 (-7.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	424.44	427.97	417.39	419.50	5,368	-4.94(-1.16%)
Jul 28, 2005	418.45	424.44	415.62	424.44	2,667	+9.17(+2.21%)
Jul 27, 2005	417.04	417.04	410.33	415.27	2,692	-0.70(-0.17%)
Jul 26, 2005	413.15	423.38	409.98	415.98	5,606	+2.82(+0.68%)
Jul 25, 2005	404.69	416.68	403.98	413.15	8,979	+5.29(+1.30%)
Jul 22, 2005	405.39	407.86	400.10	407.86	9,837	+2.12(+0.52%)
Jul 21, 2005	407.51	408.21	401.86	405.74	7,661	-3.53(-0.86%)
Jul 20, 2005	411.04	412.45	407.86	409.27	8,735	-1.76(-0.43%)
Jul 19, 2005	402.22	414.21	401.16	411.04	5,172	+10.58(+2.64%)
Jul 18, 2005	408.92	411.39	396.92	400.45	3,865	-8.47(-2.07%)
Jul 15, 2005	399.04	408.92	397.98	408.92	3,225	+10.23(+2.57%)
Jul 14, 2005	405.04	407.16	395.51	398.69	3,956	-3.18(-0.79%)
Jul 13, 2005	404.69	409.27	398.69	401.86	6,944	-6.35(-1.56%)
Jul 12, 2005	405.04	410.68	401.16	408.21	5,696	+6.00(+1.49%)
Jul 11, 2005	396.92	403.63	394.81	402.22	4,829	+7.76(+1.97%)
Jul 08, 2005	383.16	395.51	379.99	394.45	5,705	+11.29(+2.95%)
Jul 07, 2005	384.57	387.05	378.93	383.16	2,839	-2.12(-0.55%)
Jul 06, 2005	385.99	387.75	378.58	385.28	8,967	-1.06(-0.27%)
Jul 05, 2005	383.87	387.75	381.75	386.34	6,003	+2.82(+0.74%)

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.