Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 415.27 417.39 407.51 414.56 23,677 -1.76(-0.42%)
Jul 28, 2006 408.21 416.33 402.92 416.33 14,738 +10.94(+2.70%)
Jul 27, 2006 416.33 416.33 404.69 405.39 8,845 -8.11(-1.96%)
Jul 26, 2006 408.92 414.56 405.74 413.51 16,016 +2.82(+0.69%)
Jul 25, 2006 412.10 413.86 405.74 410.68 22,065 -1.41(-0.34%)
Jul 24, 2006 410.33 416.33 406.45 412.10 13,967 +2.12(+0.52%)
Jul 21, 2006 417.74 417.74 402.22 409.98 19,312 -10.94(-2.60%)
Jul 20, 2006 402.22 421.62 402.22 420.92 126,786 +12.00(+2.93%)
Jul 19, 2006 424.09 435.38 407.16 408.92 31,857 -15.17(-3.58%)
Jul 18, 2006 427.62 429.38 420.92 424.09 13,615 -1.06(-0.25%)
Jul 17, 2006 423.38 427.27 420.56 425.15 18,771 -7.06(-1.63%)
Jul 14, 2006 437.50 439.62 427.27 432.21 13,686 -5.29(-1.21%)
Jul 13, 2006 446.32 450.20 434.68 437.50 15,906 -8.82(-1.98%)
Jul 12, 2006 452.32 455.85 441.03 446.32 10,617 -2.82(-0.63%)
Jul 11, 2006 441.03 450.20 438.91 449.14 13,961 -9.53(-2.08%)
Jul 10, 2006 455.49 463.96 453.73 458.67 14,812 +4.59(+1.01%)
Jul 07, 2006 444.56 459.73 443.95 454.08 7,967 -0.35(-0.08%)
Jul 06, 2006 455.49 459.73 450.20 454.43 10,053 +0.35(+0.08%)
Jul 05, 2006 445.61 455.14 438.20 454.08 8,417 +6.70(+1.50%)
Jul 03, 2006 438.20 448.08 438.20 447.38 8,151 +2.12(+0.48%)
Jun 30, 2006 444.20 447.38 438.20 445.26 18,167 +4.59(+1.04%)
Jun 29, 2006 435.03 445.61 435.03 440.67 22,501 +10.23(+2.38%)
Jun 28, 2006 433.97 433.97 425.86 430.44 23,229 -1.76(-0.41%)
Jun 27, 2006 426.56 434.68 424.44 432.21 21,903 +9.17(+2.17%)
Jun 26, 2006 418.80 426.56 414.92 423.03 13,820 +7.76(+1.87%)
Jun 23, 2006 413.51 419.15 409.62 415.27 13,788 +2.12(+0.51%)
Jun 22, 2006 407.16 414.56 397.63 413.15 18,998 +6.00(+1.47%)
Jun 21, 2006 400.45 412.10 400.45 407.16 14,936 +3.18(+0.79%)
Jun 20, 2006 405.74 408.57 400.45 403.98 9,092 -2.82(-0.69%)
Jun 19, 2006 409.98 411.39 398.33 406.80 7,853 +0.35(+0.09%)
Jun 16, 2006 406.10 407.86 397.98 406.45 18,757 +0.71(+0.17%)
Jun 15, 2006 396.57 407.51 396.57 405.74 4,761 +9.17(+2.31%)
Jun 14, 2006 397.28 398.69 391.98 396.57 4,832 -0.35(-0.09%)
Jun 13, 2006 401.16 408.57 391.63 396.92 15,866 -7.06(-1.75%)
Jun 12, 2006 407.86 411.74 400.81 403.98 9,075 -2.12(-0.52%)
Jun 09, 2006 413.86 415.98 405.74 406.10 7,896 -7.76(-1.88%)
Jun 08, 2006 412.80 415.62 403.98 413.86 14,213 +0.70(+0.17%)
Jun 07, 2006 411.39 419.50 406.45 413.15 15,004 +2.12(+0.52%)
Jun 06, 2006 407.86 414.21 400.81 411.04 15,469 +2.82(+0.69%)
Jun 05, 2006 423.38 423.74 406.45 408.21 11,308 -11.64(-2.77%)
Jun 02, 2006 423.74 426.91 412.45 419.86 11,201 -0.35(-0.08%)
Jun 01, 2006 422.33 427.97 416.68 420.21 12,938 -1.41(-0.33%)
May 31, 2006 409.98 423.03 398.69 421.62 45,113 +12.00(+2.93%)
May 30, 2006 394.81 412.80 389.16 409.62 19,137 +14.82(+3.75%)
May 26, 2006 387.40 398.33 384.57 394.81 8,134 +10.59(+2.75%)
May 25, 2006 382.81 389.87 381.40 384.22 13,715 +7.76(+2.06%)
May 24, 2006 372.93 377.52 365.52 376.46 13,156 +6.70(+1.81%)
May 23, 2006 384.93 388.10 368.35 369.76 9,662 -11.64(-3.05%)
May 22, 2006 378.58 381.75 370.46 381.40 12,127 +3.88(+1.03%)
May 19, 2006 372.58 379.64 358.47 377.52 9,959 +4.94(+1.33%)
May 18, 2006 381.05 385.63 371.52 372.58 12,127 -7.41(-1.95%)
May 17, 2006 371.17 380.69 364.82 379.99 21,356 +3.53(+0.94%)
May 16, 2006 370.46 377.87 370.46 376.46 11,453 +5.64(+1.52%)
May 15, 2006 362.70 374.70 362.70 370.81 19,179 +4.59(+1.25%)
May 12, 2006 370.46 371.17 360.94 366.23 17,776 -6.00(-1.61%)
May 11, 2006 384.57 384.57 372.23 372.23 20,914 -2.47(-0.66%)
May 10, 2006 382.11 385.28 374.34 374.70 21,466 -8.47(-2.21%)
May 09, 2006 384.93 389.16 381.05 383.16 12,116 -4.23(-1.09%)
May 08, 2006 387.05 390.22 384.57 387.40 9,511 +3.53(+0.92%)
May 05, 2006 388.81 393.04 383.87 383.87 8,732 -0.35(-0.09%)
May 04, 2006 407.51 416.33 379.28 384.22 173,796 -26.11(-6.36%)
May 03, 2006 408.57 410.68 401.16 410.33 6,955 +0.71(+0.17%)
May 02, 2006 406.80 411.04 398.69 409.62 4,121 +5.29(+1.31%)
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.