Ashford Hospitality Trust Inc (NY: AHT )

13.58 USD -0.05 (-0.37%)
Streaming Delayed Price Updated: 1:37 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 119.70 124.50 114.00 122.40 84,620 +2.70(+2.26%)
Jan 30, 2006 120.00 120.30 118.50 119.70 29,170 -0.30(-0.25%)
Jan 27, 2006 120.40 121.80 118.90 120.00 29,800 -0.30(-0.25%)
Jan 26, 2006 121.90 121.90 117.90 120.30 83,470 -1.10(-0.91%)
Jan 25, 2006 124.10 124.50 118.00 121.40 53,930 -3.90(-3.11%)
Jan 24, 2006 120.40 126.00 118.20 125.30 118,100 +4.10(+3.38%)
Jan 23, 2006 116.70 123.50 116.10 121.20 140,980 +2.90(+2.45%)
Jan 20, 2006 111.50 120.30 111.50 118.30 443,100 +4.90(+4.32%)
Jan 19, 2006 107.50 114.50 107.00 113.40 154,000 +6.80(+6.38%)
Jan 18, 2006 107.50 109.70 104.70 106.60 58,200 -1.70(-1.57%)
Jan 17, 2006 107.50 108.60 104.70 108.30 31,160 -0.20(-0.18%)
Jan 13, 2006 111.50 112.30 108.40 108.50 41,080 -2.90(-2.60%)
Jan 12, 2006 112.90 113.30 111.00 111.40 11,720 -1.10(-0.98%)
Jan 11, 2006 111.60 113.40 110.00 112.50 16,660 +0.90(+0.81%)
Jan 10, 2006 108.50 112.50 108.50 111.60 36,790 +3.10(+2.86%)
Jan 09, 2006 109.60 111.40 108.40 108.50 32,470 -0.50(-0.46%)
Jan 06, 2006 109.30 109.80 108.50 109.00 104,250 +0.70(+0.65%)
Jan 05, 2006 108.40 109.40 107.10 108.30 28,500 +0.00(+0.00%)
Jan 04, 2006 106.10 108.40 105.90 108.30 19,020 +1.70(+1.59%)
Jan 03, 2006 103.90 107.60 103.90 106.60 17,820 +1.70(+1.62%)
Dec 30, 2005 105.30 105.50 103.00 104.90 12,110 -0.90(-0.85%)
Dec 29, 2005 107.10 107.10 105.00 105.80 9,490 -0.80(-0.75%)
Dec 28, 2005 107.70 108.10 106.10 106.60 8,130 -1.80(-1.66%)
Dec 27, 2005 108.50 109.40 107.50 108.40 17,220 +0.90(+0.84%)
Dec 23, 2005 107.70 108.60 107.50 107.50 12,330 -0.40(-0.37%)
Dec 22, 2005 107.40 109.00 107.40 107.90 21,710 +0.50(+0.47%)
Dec 21, 2005 107.00 108.70 106.70 107.40 20,060 +0.70(+0.66%)
Dec 20, 2005 105.70 108.80 104.90 106.70 13,210 +0.80(+0.76%)
Dec 19, 2005 109.30 109.30 105.60 105.90 16,580 -2.40(-2.22%)
Dec 16, 2005 109.00 109.40 108.00 108.30 34,020 -0.50(-0.46%)
Dec 15, 2005 110.00 110.10 108.20 108.80 10,460 -0.90(-0.82%)
Dec 14, 2005 109.50 110.20 108.30 109.70 18,730 +0.70(+0.64%)
Dec 13, 2005 107.20 110.20 106.80 109.00 37,250 +2.00(+1.87%)
Dec 12, 2005 107.20 107.50 106.20 107.00 13,060 -0.20(-0.19%)
Dec 09, 2005 107.00 108.00 107.00 107.20 20,770 -0.20(-0.19%)
Dec 08, 2005 108.10 108.60 106.10 107.40 14,280 -0.60(-0.56%)
Dec 07, 2005 108.50 110.80 106.20 108.00 13,700 -0.40(-0.37%)
Dec 06, 2005 108.50 108.50 106.00 108.40 38,010 +0.90(+0.84%)
Dec 05, 2005 108.40 108.40 106.50 107.50 29,420 -0.50(-0.46%)
Dec 02, 2005 108.10 108.70 106.60 108.00 9,100 -0.10(-0.09%)
Dec 01, 2005 107.70 109.00 106.90 108.10 26,120 +1.40(+1.31%)
Nov 30, 2005 105.30 107.30 104.60 106.70 24,590 +1.90(+1.81%)
Nov 29, 2005 104.20 106.10 103.60 104.80 32,990 +1.20(+1.16%)
Nov 28, 2005 107.20 107.90 103.30 103.60 14,230 -3.60(-3.36%)
Nov 25, 2005 105.80 107.90 105.50 107.20 10,630 +2.20(+2.10%)
Nov 23, 2005 102.70 105.30 102.50 105.00 27,890 +2.00(+1.94%)
Nov 22, 2005 102.50 103.90 101.50 103.00 13,170 +0.00(+0.00%)
Nov 21, 2005 103.00 103.10 101.90 103.00 13,190 -0.20(-0.19%)
Nov 18, 2005 104.00 104.00 102.30 103.20 13,530 +0.10(+0.10%)
Nov 17, 2005 102.80 103.50 102.20 103.10 18,630 +0.90(+0.88%)
Nov 16, 2005 103.10 103.70 101.60 102.20 9,570 -1.00(-0.97%)
Nov 15, 2005 103.60 104.00 101.30 103.20 9,620 -0.60(-0.58%)
Nov 14, 2005 101.80 103.90 101.30 103.80 14,640 +2.00(+1.96%)
Nov 11, 2005 102.00 102.40 101.20 101.80 9,040 -0.20(-0.20%)
Nov 10, 2005 101.90 103.00 100.30 102.00 13,200 -0.50(-0.49%)
Nov 09, 2005 102.80 103.00 102.20 102.50 9,600 -0.30(-0.29%)
Nov 08, 2005 102.90 103.00 101.40 102.80 10,380 -1.10(-1.06%)
Nov 07, 2005 103.00 104.50 102.50 103.90 17,100 +0.90(+0.87%)
Nov 04, 2005 103.30 103.70 102.30 103.00 10,680 +0.00(+0.00%)
Nov 03, 2005 103.00 103.60 102.50 103.00 27,080 +0.00(+0.00%)
Nov 02, 2005 103.60 103.60 101.50 103.00 19,880 +0.40(+0.39%)
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.