Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 351.06 356.00 348.94 354.23 5,969 +5.29(+1.52%)
Jan 28, 2005 349.29 349.65 346.12 348.94 3,860 -0.35(-0.10%)
Jan 27, 2005 348.59 352.82 347.88 349.29 2,035 -2.82(-0.80%)
Jan 26, 2005 351.06 352.82 347.88 352.12 2,995 +2.47(+0.71%)
Jan 25, 2005 346.82 350.00 345.76 349.65 6,065 +2.82(+0.81%)
Jan 24, 2005 347.18 348.94 343.30 346.82 3,653 +0.00(+0.00%)
Jan 21, 2005 345.76 351.76 317.54 346.82 6,487 +0.00(+0.00%)
Jan 20, 2005 347.18 348.94 342.94 346.82 4,594 -2.47(-0.71%)
Jan 19, 2005 349.29 350.35 344.71 349.29 10,044 +2.12(+0.61%)
Jan 18, 2005 351.06 351.06 344.00 347.18 10,316 -1.41(-0.40%)
Jan 14, 2005 344.00 350.00 341.53 348.59 71,588 +9.17(+2.70%)
Jan 13, 2005 348.24 348.24 338.71 339.41 3,965 -7.06(-2.04%)
Jan 12, 2005 352.82 352.82 345.76 346.47 2,397 -6.35(-1.80%)
Jan 11, 2005 355.64 355.64 344.71 352.82 5,986 -5.64(-1.57%)
Jan 10, 2005 359.88 364.11 358.11 358.47 4,532 +0.00(+0.00%)
Jan 07, 2005 361.64 364.11 358.47 358.47 1,726 -3.53(-0.97%)
Jan 06, 2005 359.88 373.29 359.88 362.00 2,856 +3.18(+0.89%)
Jan 05, 2005 369.40 370.81 357.76 358.82 5,940 -12.70(-3.42%)
Jan 04, 2005 379.28 381.05 368.70 371.52 1,984 -8.12(-2.14%)
Jan 03, 2005 379.99 382.46 375.75 379.64 1,745 -3.88(-1.01%)
Dec 31, 2004 381.05 391.28 380.34 383.52 1,337 +0.71(+0.18%)
Dec 30, 2004 382.81 383.52 381.40 382.81 1,488 +2.82(+0.74%)
Dec 29, 2004 381.75 391.28 379.99 379.99 1,915 -7.06(-1.82%)
Dec 28, 2004 387.40 389.87 385.63 387.05 6,102 +3.18(+0.83%)
Dec 27, 2004 383.16 385.28 376.46 383.87 2,020 +1.76(+0.46%)
Dec 23, 2004 375.40 384.57 375.40 382.11 1,349 +3.18(+0.84%)
Dec 22, 2004 378.58 384.57 378.58 378.93 2,735 -1.76(-0.46%)
Dec 21, 2004 382.81 384.57 380.69 380.69 2,488 -1.06(-0.28%)
Dec 20, 2004 384.57 384.57 379.28 381.75 2,434 -0.71(-0.18%)
Dec 17, 2004 380.34 384.57 377.52 382.46 2,522 +3.53(+0.93%)
Dec 16, 2004 382.81 383.16 375.05 378.93 1,292 -5.64(-1.47%)
Dec 15, 2004 375.75 384.57 372.58 384.57 2,406 +10.94(+2.93%)
Dec 14, 2004 374.70 374.70 368.70 373.64 1,607 +1.76(+0.47%)
Dec 13, 2004 365.17 371.87 362.70 371.87 3,276 +6.70(+1.84%)
Dec 10, 2004 362.00 365.52 359.88 365.17 1,728 +5.65(+1.57%)
Dec 09, 2004 352.82 363.76 350.35 359.52 1,774 +6.70(+1.90%)
Dec 08, 2004 345.76 353.53 345.76 352.82 1,893 +7.06(+2.04%)
Dec 07, 2004 358.82 358.82 344.00 345.76 3,769 -11.64(-3.26%)
Dec 06, 2004 353.53 363.41 351.76 357.41 1,941 +6.00(+1.71%)
Dec 03, 2004 349.29 354.23 347.53 351.41 651 +2.12(+0.61%)
Dec 02, 2004 351.41 354.58 349.29 349.29 1,298 -2.12(-0.60%)
Dec 01, 2004 351.06 355.64 347.88 351.41 3,783 +2.12(+0.61%)
Nov 30, 2004 347.18 352.47 347.18 349.29 3,497 +2.12(+0.61%)
Nov 29, 2004 352.12 352.12 346.12 347.18 1,850 -2.12(-0.61%)
Nov 26, 2004 347.53 352.82 347.53 349.29 150 +3.18(+0.92%)
Nov 24, 2004 346.12 349.29 342.59 346.12 1,167 +1.06(+0.31%)
Nov 23, 2004 347.53 348.94 339.06 345.06 1,570 -3.18(-0.91%)
Nov 22, 2004 341.53 349.29 341.53 348.24 1,796 +6.70(+1.96%)
Nov 19, 2004 339.06 343.30 335.53 341.53 992 +1.76(+0.52%)
Nov 18, 2004 345.76 345.76 335.53 339.77 1,859 -8.12(-2.33%)
Nov 17, 2004 347.53 351.06 345.41 347.88 1,629 +3.88(+1.13%)
Nov 16, 2004 348.24 349.29 340.82 344.00 1,232 -4.23(-1.22%)
Nov 15, 2004 351.06 352.12 344.35 348.24 1,779 -2.47(-0.70%)
Nov 12, 2004 344.00 352.12 340.47 350.70 2,684 +4.94(+1.43%)
Nov 11, 2004 334.12 345.76 331.65 345.76 2,890 +1.76(+0.51%)
Nov 10, 2004 353.17 353.17 344.00 344.00 977 -4.59(-1.32%)
Nov 09, 2004 342.94 348.59 342.59 348.59 1,921 +7.76(+2.28%)
Nov 08, 2004 344.00 344.35 338.71 340.82 932 -2.12(-0.62%)
Nov 05, 2004 351.06 351.06 342.59 342.94 3,534 -7.06(-2.02%)
Nov 04, 2004 342.24 350.00 339.41 350.00 3,199 +6.00(+1.74%)
Nov 03, 2004 341.18 345.76 340.82 344.00 1,088 +4.94(+1.46%)
Nov 02, 2004 342.24 344.00 338.71 339.06 1,828 -3.18(-0.93%)
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.