Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.345 +0.025 (+1.89%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 358.11 358.11 350.70 351.41 9,608 -6.35(-1.78%)
May 27, 2005 359.88 361.29 355.64 357.76 15,724 -1.06(-0.29%)
May 26, 2005 361.64 363.41 354.58 358.82 6,697 -2.82(-0.78%)
May 25, 2005 362.70 363.05 357.41 361.64 2,780 -3.18(-0.87%)
May 24, 2005 361.64 367.64 360.23 364.82 3,174 +0.71(+0.19%)
May 23, 2005 359.88 369.05 359.17 364.11 4,934 +2.82(+0.78%)
May 20, 2005 361.64 363.41 358.82 361.29 4,821 +0.35(+0.10%)
May 19, 2005 359.52 362.70 358.11 360.94 6,969 +0.00(+0.00%)
May 18, 2005 359.88 362.35 358.82 360.94 2,049 +2.82(+0.79%)
May 17, 2005 356.35 366.23 356.35 358.11 10,481 +2.12(+0.59%)
May 16, 2005 356.35 356.35 354.23 356.00 2,409 +0.35(+0.10%)
May 13, 2005 359.88 361.29 352.82 355.64 5,030 -5.64(-1.56%)
May 12, 2005 359.88 363.41 355.29 361.29 3,568 -0.71(-0.20%)
May 11, 2005 370.46 370.46 361.29 362.00 2,678 -8.11(-2.19%)
May 10, 2005 359.88 370.11 359.88 370.11 6,799 +8.47(+2.34%)
May 09, 2005 361.64 364.82 359.88 361.64 3,500 +0.00(+0.00%)
May 06, 2005 364.46 364.46 357.06 361.64 8,732 +0.00(+0.00%)
May 05, 2005 359.88 361.64 356.35 361.64 12,298 +0.00(+0.00%)
May 04, 2005 361.64 363.05 356.35 361.64 6,391 +0.35(+0.10%)
May 03, 2005 364.46 365.17 356.00 361.29 6,958 -2.82(-0.78%)
May 02, 2005 363.41 364.82 359.88 364.11 7,522 +2.82(+0.78%)
Apr 29, 2005 359.17 364.82 355.29 361.29 7,933 +2.82(+0.79%)
Apr 28, 2005 356.70 360.94 356.35 358.47 5,223 +1.76(+0.49%)
Apr 27, 2005 351.06 357.06 342.94 356.70 10,707 +4.94(+1.40%)
Apr 26, 2005 352.82 352.82 347.53 351.76 2,525 -1.06(-0.30%)
Apr 25, 2005 351.06 354.23 348.94 352.82 2,791 +2.82(+0.81%)
Apr 22, 2005 354.58 357.76 344.71 350.00 4,835 -7.06(-1.98%)
Apr 21, 2005 352.82 359.17 351.06 357.06 2,451 +7.41(+2.12%)
Apr 20, 2005 355.29 355.29 347.88 349.65 2,661 -5.64(-1.59%)
Apr 19, 2005 355.64 356.35 351.06 355.29 2,502 +0.71(+0.20%)
Apr 18, 2005 347.53 354.58 347.53 354.58 4,614 +6.70(+1.93%)
Apr 15, 2005 345.41 348.59 344.00 347.88 4,053 +2.47(+0.72%)
Apr 14, 2005 349.29 351.41 344.71 345.41 2,652 -5.29(-1.51%)
Apr 13, 2005 354.23 355.64 349.29 350.70 1,711 -3.53(-1.00%)
Apr 12, 2005 347.88 354.58 344.35 354.23 5,062 +7.76(+2.24%)
Apr 11, 2005 350.00 350.00 342.24 346.47 2,264 -3.18(-0.91%)
Apr 08, 2005 352.82 354.23 347.18 349.65 2,939 -4.23(-1.20%)
Apr 07, 2005 353.88 354.23 350.35 353.88 5,827 -0.35(-0.10%)
Apr 06, 2005 352.82 354.58 350.00 354.23 3,681 +1.41(+0.40%)
Apr 05, 2005 355.64 358.47 352.12 352.82 3,732 -3.18(-0.89%)
Apr 04, 2005 354.58 356.35 352.82 356.00 7,746 +1.41(+0.40%)
Apr 01, 2005 359.17 360.23 351.06 354.58 5,577 -5.29(-1.47%)
Mar 31, 2005 361.64 361.64 356.35 359.88 38,297 -7.41(-2.02%)
Mar 30, 2005 359.88 369.05 357.76 367.29 5,399 +10.58(+2.97%)
Mar 29, 2005 356.00 368.70 355.29 356.70 16,798 -4.94(-1.37%)
Mar 28, 2005 355.64 361.64 354.94 361.64 4,982 +7.41(+2.09%)
Mar 24, 2005 357.06 362.35 352.82 354.23 2,808 -2.82(-0.79%)
Mar 23, 2005 354.58 362.70 349.29 357.06 4,401 +2.47(+0.70%)
Mar 22, 2005 356.35 359.88 354.58 354.58 3,534 -0.71(-0.20%)
Mar 21, 2005 354.58 358.47 351.06 355.29 2,596 -1.41(-0.40%)
Mar 18, 2005 356.35 357.76 351.76 356.70 4,568 +1.76(+0.50%)
Mar 17, 2005 349.29 356.35 347.53 354.94 1,425 +7.41(+2.13%)
Mar 16, 2005 346.82 351.76 343.65 347.53 5,387 -1.06(-0.30%)
Mar 15, 2005 349.29 356.35 348.24 348.59 2,947 -1.41(-0.40%)
Mar 14, 2005 342.24 354.58 342.24 350.00 2,837 +0.71(+0.20%)
Mar 11, 2005 354.58 358.82 348.24 349.29 1,615 -5.29(-1.49%)
Mar 10, 2005 352.82 359.52 352.82 354.58 5,444 +3.17(+0.90%)
Mar 09, 2005 359.88 359.88 351.06 351.41 3,361 -11.29(-3.11%)
Mar 08, 2005 366.58 367.99 359.17 362.70 904 -3.53(-0.96%)
Mar 07, 2005 367.29 370.46 364.46 366.23 1,598 -4.23(-1.14%)
Mar 04, 2005 369.76 371.17 365.88 370.46 1,995 +2.47(+0.67%)
Mar 03, 2005 366.93 367.99 362.00 367.99 1,984 +1.06(+0.29%)
Mar 02, 2005 365.17 368.70 358.11 366.93 1,975 -1.76(-0.48%)
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.