Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.325 +0.005 (+0.38%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 413.15 413.51 403.98 406.10 13,584 -8.47(-2.04%)
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%)
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.