Ashford Hospitality Trust Inc (NY: AHT )

13.55 USD -0.08 (-0.55%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 120.30 121.30 118.30 118.90 18,940 -1.40(-1.16%)
Jul 28, 2005 118.60 120.30 117.80 120.30 9,410 +2.60(+2.21%)
Jul 27, 2005 118.20 118.20 116.30 117.70 9,500 -0.20(-0.17%)
Jul 26, 2005 117.10 120.00 116.20 117.90 19,780 +0.80(+0.68%)
Jul 25, 2005 114.70 118.10 114.50 117.10 31,680 +1.50(+1.30%)
Jul 22, 2005 114.90 115.60 113.40 115.60 34,710 +0.60(+0.52%)
Jul 21, 2005 115.50 115.70 113.90 115.00 27,030 -1.00(-0.86%)
Jul 20, 2005 116.50 116.90 115.60 116.00 30,820 -0.50(-0.43%)
Jul 19, 2005 114.00 117.40 113.70 116.50 18,250 +3.00(+2.64%)
Jul 18, 2005 115.90 116.60 112.50 113.50 13,640 -2.40(-2.07%)
Jul 15, 2005 113.10 115.90 112.80 115.90 11,380 +2.90(+2.57%)
Jul 14, 2005 114.80 115.40 112.10 113.00 13,960 -0.90(-0.79%)
Jul 13, 2005 114.70 116.00 113.00 113.90 24,500 -1.80(-1.56%)
Jul 12, 2005 114.80 116.40 113.70 115.70 20,100 +1.70(+1.49%)
Jul 11, 2005 112.50 114.40 111.90 114.00 17,040 +2.20(+1.97%)
Jul 08, 2005 108.60 112.10 107.70 111.80 20,130 +3.20(+2.95%)
Jul 07, 2005 109.00 109.70 107.40 108.60 10,020 -0.60(-0.55%)
Jul 06, 2005 109.40 109.90 107.30 109.20 31,640 -0.30(-0.27%)
Jul 05, 2005 108.80 109.90 108.20 109.50 21,180 +0.80(+0.74%)
Jul 01, 2005 108.30 109.80 106.80 108.70 13,440 +0.70(+0.65%)
Jun 30, 2005 108.10 109.00 106.60 108.00 34,050 -0.50(-0.46%)
Jun 29, 2005 106.00 108.70 105.50 108.50 38,080 +2.50(+2.36%)
Jun 28, 2005 105.30 106.30 104.80 106.00 181,630 +0.00(+0.00%)
Jun 27, 2005 106.00 106.90 105.30 106.00 48,510 -2.20(-2.03%)
Jun 24, 2005 103.40 108.50 103.40 108.20 57,910 +4.30(+4.14%)
Jun 23, 2005 104.00 104.20 103.70 103.90 35,350 +0.00(+0.00%)
Jun 22, 2005 104.30 104.50 103.60 103.90 50,370 +0.10(+0.10%)
Jun 21, 2005 105.00 106.10 103.30 103.80 14,540 -0.90(-0.86%)
Jun 20, 2005 106.00 106.20 104.50 104.70 15,670 -1.00(-0.95%)
Jun 17, 2005 105.70 106.60 105.20 105.70 51,370 +0.70(+0.67%)
Jun 16, 2005 103.40 105.60 102.50 105.00 51,270 +1.60(+1.55%)
Jun 15, 2005 102.50 103.50 101.00 103.40 67,790 +0.90(+0.88%)
Jun 14, 2005 101.90 103.00 100.80 102.50 31,880 +0.60(+0.59%)
Jun 13, 2005 101.70 102.70 101.30 101.90 18,670 +0.20(+0.20%)
Jun 10, 2005 102.00 102.70 101.60 101.70 18,390 +0.10(+0.10%)
Jun 09, 2005 102.00 102.50 101.50 101.60 21,820 -0.40(-0.39%)
Jun 08, 2005 103.00 103.80 101.80 102.00 25,540 -0.80(-0.78%)
Jun 07, 2005 102.50 103.00 102.30 102.80 13,090 +0.50(+0.49%)
Jun 06, 2005 101.90 102.90 101.80 102.30 35,130 +0.40(+0.39%)
Jun 03, 2005 102.20 103.50 101.70 101.90 28,340 +0.40(+0.39%)
Jun 02, 2005 102.00 102.90 101.10 101.50 61,390 -1.70(-1.65%)
Jun 01, 2005 99.60 103.20 99.60 103.20 25,040 +3.60(+3.61%)
May 31, 2005 101.50 101.50 99.40 99.60 33,900 -1.80(-1.78%)
May 27, 2005 102.00 102.40 100.80 101.40 55,480 -0.30(-0.29%)
May 26, 2005 102.50 103.00 100.50 101.70 23,630 -0.80(-0.78%)
May 25, 2005 102.80 102.90 101.30 102.50 9,810 -0.90(-0.87%)
May 24, 2005 102.50 104.20 102.10 103.40 11,200 +0.20(+0.19%)
May 23, 2005 102.00 104.60 101.80 103.20 17,410 +0.80(+0.78%)
May 20, 2005 102.50 103.00 101.70 102.40 17,010 +0.10(+0.10%)
May 19, 2005 101.90 102.80 101.50 102.30 24,590 +0.00(+0.00%)
May 18, 2005 102.00 102.70 101.70 102.30 7,230 +0.80(+0.79%)
May 17, 2005 101.00 103.80 101.00 101.50 36,980 +0.60(+0.59%)
May 16, 2005 101.00 101.00 100.40 100.90 8,500 +0.10(+0.10%)
May 13, 2005 102.00 102.40 100.00 100.80 17,750 -1.60(-1.56%)
May 12, 2005 102.00 103.00 100.70 102.40 12,590 -0.20(-0.19%)
May 11, 2005 105.00 105.00 102.40 102.60 9,450 -2.30(-2.19%)
May 10, 2005 102.00 104.90 102.00 104.90 23,990 +2.40(+2.34%)
May 09, 2005 102.50 103.40 102.00 102.50 12,350 +0.00(+0.00%)
May 06, 2005 103.30 103.30 101.20 102.50 30,810 +0.00(+0.00%)
May 05, 2005 102.00 102.50 101.00 102.50 43,390 +0.00(+0.00%)
May 04, 2005 102.50 102.90 101.00 102.50 22,550 +0.10(+0.10%)
May 03, 2005 103.30 103.50 100.90 102.40 24,550 -0.80(-0.78%)
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.