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 (%)
Oct 31, 2006 450.90 454.43 443.14 454.43 6,765 +4.94(+1.10%)
Oct 30, 2006 435.73 449.49 434.94 449.49 4,951 +10.58(+2.41%)
Oct 27, 2006 456.20 456.20 438.56 438.91 7,797 -18.35(-4.01%)
Oct 26, 2006 449.49 457.26 448.08 457.26 9,959 +9.17(+2.05%)
Oct 25, 2006 440.67 448.44 439.62 448.08 5,073 +6.00(+1.36%)
Oct 24, 2006 439.26 442.08 433.62 442.08 5,912 +2.82(+0.64%)
Oct 23, 2006 433.97 442.44 433.97 439.26 3,165 +1.76(+0.40%)
Oct 20, 2006 445.61 445.97 435.38 437.50 3,999 -7.76(-1.74%)
Oct 19, 2006 441.03 445.26 436.79 445.26 6,283 +6.35(+1.45%)
Oct 18, 2006 441.73 442.08 434.68 438.91 6,473 +2.47(+0.57%)
Oct 17, 2006 439.26 439.97 435.03 436.44 4,225 -4.59(-1.04%)
Oct 16, 2006 437.85 441.03 436.09 441.03 5,832 +2.12(+0.48%)
Oct 13, 2006 435.73 440.67 427.97 438.91 5,784 +0.71(+0.16%)
Oct 12, 2006 440.32 441.03 433.26 438.20 9,710 +0.71(+0.16%)
Oct 11, 2006 441.73 441.73 434.32 437.50 8,429 -3.88(-0.88%)
Oct 10, 2006 441.73 442.08 434.32 441.38 6,252 +1.06(+0.24%)
Oct 09, 2006 432.21 441.73 430.09 440.32 12,385 +6.35(+1.46%)
Oct 06, 2006 432.21 435.38 425.86 433.97 8,953 +2.12(+0.49%)
Oct 05, 2006 424.09 431.85 422.33 431.85 14,367 +7.76(+1.83%)
Oct 04, 2006 413.51 425.15 413.51 424.09 7,851 +10.59(+2.56%)
Oct 03, 2006 420.92 420.92 412.80 413.51 6,484 -5.65(-1.35%)
Oct 02, 2006 418.80 425.15 414.21 419.15 5,422 -1.76(-0.42%)
Sep 29, 2006 426.91 427.27 419.15 420.92 5,745 -4.23(-1.00%)
Sep 28, 2006 421.27 426.91 417.04 425.15 8,789 +5.65(+1.35%)
Sep 27, 2006 417.74 421.97 409.27 419.50 9,460 -6.35(-1.49%)
Sep 26, 2006 424.80 427.97 420.92 425.86 9,027 +2.12(+0.50%)
Sep 25, 2006 426.91 428.68 422.33 423.74 5,626 -3.18(-0.74%)
Sep 22, 2006 431.50 431.50 422.68 426.91 8,049 -4.59(-1.06%)
Sep 21, 2006 439.62 441.73 429.03 431.50 5,475 -8.12(-1.85%)
Sep 20, 2006 435.73 442.44 433.97 439.62 9,477 +4.59(+1.05%)
Sep 19, 2006 438.91 440.32 433.26 435.03 12,842 -1.76(-0.40%)
Sep 18, 2006 433.62 437.50 432.56 436.79 6,516 +1.41(+0.32%)
Sep 15, 2006 436.79 441.03 432.91 435.38 16,368 +1.76(+0.41%)
Sep 14, 2006 435.03 435.03 426.91 433.62 7,074 -1.76(-0.41%)
Sep 13, 2006 429.74 437.14 429.03 435.38 6,878 +3.17(+0.73%)
Sep 12, 2006 424.44 432.21 423.38 432.21 6,725 +7.76(+1.83%)
Sep 11, 2006 423.38 425.15 418.80 424.44 6,156 +1.06(+0.25%)
Sep 08, 2006 412.80 423.38 411.04 423.38 8,004 +13.41(+3.27%)
Sep 07, 2006 418.09 418.80 408.57 409.98 3,571 -11.29(-2.68%)
Sep 06, 2006 418.09 423.74 414.56 421.27 8,763 +0.70(+0.17%)
Sep 05, 2006 417.04 421.97 414.56 420.56 5,730 +2.47(+0.59%)
Sep 01, 2006 422.68 423.03 417.39 418.09 4,704 -4.23(-1.00%)
Aug 31, 2006 421.97 423.38 415.27 422.33 5,093 +2.47(+0.59%)
Aug 30, 2006 407.51 420.21 407.51 419.86 6,167 +14.47(+3.57%)
Aug 29, 2006 404.33 406.45 397.63 405.39 15,923 -1.06(-0.26%)
Aug 28, 2006 411.39 413.51 404.33 406.45 11,073 -5.29(-1.29%)
Aug 25, 2006 414.56 416.68 408.21 411.74 7,862 -2.47(-0.60%)
Aug 24, 2006 413.51 416.68 411.04 414.21 6,847 -1.76(-0.42%)
Aug 23, 2006 424.44 425.86 411.04 415.98 9,134 -9.53(-2.24%)
Aug 22, 2006 426.21 429.03 423.03 425.50 4,750 -1.41(-0.33%)
Aug 21, 2006 423.38 427.62 422.68 426.91 8,582 +2.82(+0.67%)
Aug 18, 2006 429.38 430.44 423.74 424.09 4,792 -4.23(-0.99%)
Aug 17, 2006 423.38 428.68 423.38 428.32 6,088 +4.94(+1.17%)
Aug 16, 2006 421.27 424.09 419.15 423.38 7,502 +2.12(+0.50%)
Aug 15, 2006 417.39 422.68 415.62 421.27 5,614 +10.23(+2.49%)
Aug 14, 2006 409.98 416.68 406.10 411.04 6,360 +4.59(+1.13%)
Aug 11, 2006 409.27 409.27 403.27 406.45 5,084 -3.88(-0.95%)
Aug 10, 2006 405.74 410.68 395.16 410.33 9,704 +0.35(+0.09%)
Aug 09, 2006 418.45 421.27 408.21 409.98 5,875 -8.47(-2.02%)
Aug 08, 2006 418.09 422.68 412.10 418.45 16,127 +2.82(+0.68%)
Aug 07, 2006 424.80 430.09 414.56 415.62 8,261 -13.06(-3.05%)
Aug 04, 2006 416.33 428.68 415.98 428.68 10,889 +12.35(+2.97%)
Aug 03, 2006 417.39 417.74 409.62 416.33 15,240 +7.06(+1.72%)
Aug 02, 2006 407.51 412.45 404.33 409.27 7,508 +3.18(+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.