Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.345 +0.025 (+1.89%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 371.52 377.17 356.00 360.58 36,823 -6.70(-1.83%)
Jul 30, 2007 365.17 370.46 358.47 367.29 27,648 +2.12(+0.58%)
Jul 27, 2007 372.93 379.28 364.82 365.17 46,210 -13.41(-3.54%)
Jul 26, 2007 390.93 394.45 372.58 378.58 46,023 -19.76(-4.96%)
Jul 25, 2007 407.16 410.68 380.69 398.33 39,487 -6.00(-1.48%)
Jul 24, 2007 413.51 416.68 403.98 404.33 38,603 -11.64(-2.80%)
Jul 23, 2007 423.38 424.27 407.51 415.98 26,752 -4.23(-1.01%)
Jul 20, 2007 423.74 424.44 416.33 420.21 39,419 -6.70(-1.57%)
Jul 19, 2007 427.27 430.44 425.15 426.91 22,246 -0.71(-0.16%)
Jul 18, 2007 427.27 429.03 420.21 427.62 36,029 -2.82(-0.66%)
Jul 17, 2007 427.97 432.56 427.62 430.44 27,931 +3.88(+0.91%)
Jul 16, 2007 433.62 433.62 425.15 426.56 17,586 -7.41(-1.71%)
Jul 13, 2007 432.56 435.38 428.32 433.97 23,096 +1.41(+0.33%)
Jul 12, 2007 431.50 434.68 426.56 432.56 30,516 +3.18(+0.74%)
Jul 11, 2007 429.38 430.09 423.03 429.38 23,955 -0.71(-0.16%)
Jul 10, 2007 437.50 449.85 428.68 430.09 53,551 -12.00(-2.71%)
Jul 09, 2007 442.44 445.61 441.03 442.08 29,796 -1.06(-0.24%)
Jul 06, 2007 446.32 447.73 439.62 443.14 29,309 -2.12(-0.48%)
Jul 05, 2007 443.85 453.02 430.44 445.26 40,609 +18.70(+4.38%)
Jul 03, 2007 427.97 428.44 421.62 426.56 10,909 +0.71(+0.17%)
Jul 02, 2007 417.74 426.21 416.33 425.86 30,908 +10.94(+2.64%)
Jun 29, 2007 415.62 419.50 412.80 414.92 26,979 +2.12(+0.51%)
Jun 28, 2007 420.56 421.97 412.45 412.80 25,571 -8.12(-1.93%)
Jun 27, 2007 415.62 423.03 409.62 420.92 30,681 +0.71(+0.17%)
Jun 26, 2007 420.56 422.33 414.92 420.21 31,710 +1.06(+0.25%)
Jun 25, 2007 425.15 425.15 418.09 419.15 38,115 -6.00(-1.41%)
Jun 22, 2007 423.38 425.50 414.56 425.15 68,179 +1.76(+0.42%)
Jun 21, 2007 408.92 424.44 403.98 423.38 45,836 +12.35(+3.00%)
Jun 20, 2007 413.15 413.15 407.86 411.04 28,997 -1.41(-0.34%)
Jun 19, 2007 405.04 412.45 403.27 412.45 46,641 +5.64(+1.39%)
Jun 18, 2007 411.39 413.15 400.45 406.80 24,598 -4.59(-1.11%)
Jun 15, 2007 424.09 424.09 409.62 411.39 49,656 -1.76(-0.43%)
Jun 14, 2007 419.86 421.62 411.39 413.15 21,336 -6.00(-1.43%)
Jun 13, 2007 411.74 420.21 409.27 419.15 34,178 +7.41(+1.80%)
Jun 12, 2007 422.33 422.33 410.33 411.74 24,576 -10.58(-2.51%)
Jun 11, 2007 420.56 424.44 417.04 422.33 16,353 -0.35(-0.08%)
Jun 08, 2007 418.45 424.80 415.62 422.68 19,284 +4.23(+1.01%)
Jun 07, 2007 423.74 425.86 413.15 418.45 29,232 -6.35(-1.50%)
Jun 06, 2007 425.15 426.91 423.38 424.80 16,254 -3.88(-0.91%)
Jun 05, 2007 433.62 436.79 423.38 428.68 35,153 -8.82(-2.02%)
Jun 04, 2007 436.44 437.85 434.68 437.50 12,875 +0.35(+0.08%)
Jun 01, 2007 438.20 442.79 432.56 437.14 25,160 -0.71(-0.16%)
May 31, 2007 435.38 439.26 430.44 437.85 49,237 +1.41(+0.32%)
May 30, 2007 422.68 438.56 418.45 436.44 40,210 +13.06(+3.08%)
May 29, 2007 418.45 423.74 418.45 423.38 20,154 +7.41(+1.78%)
May 25, 2007 423.38 425.15 414.21 415.98 22,691 -4.59(-1.09%)
May 24, 2007 423.38 425.50 414.56 420.56 62,842 -3.88(-0.91%)
May 23, 2007 423.03 433.97 418.09 424.44 44,263 +4.59(+1.09%)
May 22, 2007 412.45 423.03 410.68 419.86 18,697 +6.35(+1.54%)
May 21, 2007 412.80 419.15 411.04 413.51 31,942 +1.41(+0.34%)
May 18, 2007 414.92 417.74 407.51 412.10 29,680 -2.47(-0.60%)
May 17, 2007 427.27 430.80 414.56 414.56 32,965 -10.23(-2.41%)
May 16, 2007 427.27 427.62 422.68 424.80 25,114 -0.70(-0.17%)
May 15, 2007 436.09 436.09 424.09 425.50 30,876 -10.23(-2.35%)
May 14, 2007 427.97 436.44 427.62 435.73 52,579 +1.76(+0.41%)
May 11, 2007 426.56 435.38 421.97 433.97 29,528 +10.94(+2.59%)
May 10, 2007 422.68 425.86 420.21 423.03 24,216 -1.41(-0.33%)
May 09, 2007 423.03 428.32 421.62 424.44 12,088 +0.35(+0.08%)
May 08, 2007 423.03 424.09 408.92 424.09 20,591 +0.00(+0.00%)
May 07, 2007 428.68 430.44 423.74 424.09 19,842 -4.59(-1.07%)
May 04, 2007 431.15 437.14 426.56 428.68 35,445 -1.06(-0.25%)
May 03, 2007 426.56 430.80 418.45 429.74 34,056 +10.23(+2.44%)
May 02, 2007 415.62 421.27 414.56 419.50 23,487 +3.88(+0.93%)
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.