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 (%)
May 30, 2008 216.63 216.99 214.87 216.63 32,605 +0.71(+0.33%)
May 29, 2008 215.57 218.04 214.51 215.93 25,688 -0.35(-0.16%)
May 28, 2008 218.40 218.40 215.22 216.28 18,122 +0.70(+0.33%)
May 27, 2008 215.57 217.34 214.51 215.57 21,715 -0.70(-0.33%)
May 26, 2008 218.75 218.75 214.51 216.28 0 +0.00(+0.00%)
May 23, 2008 218.75 218.75 214.51 216.28 18,653 -2.47(-1.13%)
May 22, 2008 217.34 221.22 216.99 218.75 21,509 +0.00(+0.00%)
May 21, 2008 219.46 223.69 216.99 218.75 26,248 -2.82(-1.27%)
May 20, 2008 224.75 226.51 220.87 221.57 28,114 -2.82(-1.26%)
May 19, 2008 227.57 227.57 221.57 224.39 38,943 -1.41(-0.63%)
May 16, 2008 227.57 227.57 215.22 225.81 55,506 +9.53(+4.40%)
May 15, 2008 210.63 216.63 209.93 216.28 26,991 +5.65(+2.68%)
May 14, 2008 211.69 213.81 209.58 210.63 33,485 -0.71(-0.33%)
May 13, 2008 204.99 211.34 204.99 211.34 20,362 +4.23(+2.04%)
May 12, 2008 204.99 210.63 203.22 207.11 54,948 +4.23(+2.09%)
May 09, 2008 203.22 204.28 201.11 202.87 17,911 +0.00(+0.00%)
May 08, 2008 204.99 204.99 200.40 202.87 30,581 -0.71(-0.35%)
May 07, 2008 208.52 208.87 201.46 203.58 41,690 -4.59(-2.20%)
May 06, 2008 202.87 209.22 200.05 208.16 35,188 +4.23(+2.08%)
May 05, 2008 209.22 209.22 203.58 203.93 35,157 -3.17(-1.53%)
May 02, 2008 210.99 210.99 204.64 207.11 46,293 -0.71(-0.34%)
May 01, 2008 214.16 214.16 204.28 207.81 94,099 +3.53(+1.73%)
Apr 30, 2008 212.05 212.05 203.58 204.28 39,991 -6.35(-3.02%)
Apr 29, 2008 212.40 212.75 208.87 210.63 18,491 -1.76(-0.83%)
Apr 28, 2008 210.99 213.46 210.63 212.40 45,145 +0.70(+0.33%)
Apr 25, 2008 214.87 215.22 210.99 211.69 53,883 -2.12(-0.99%)
Apr 24, 2008 212.05 214.87 209.22 213.81 35,087 +2.47(+1.17%)
Apr 23, 2008 211.34 213.81 210.28 211.34 11,091 +1.06(+0.50%)
Apr 22, 2008 214.51 214.51 209.93 210.28 20,126 -4.94(-2.30%)
Apr 21, 2008 214.51 215.93 213.46 215.22 11,991 -0.71(-0.33%)
Apr 18, 2008 217.34 218.75 212.05 215.93 29,166 +2.12(+0.99%)
Apr 17, 2008 213.46 216.63 211.69 213.81 18,626 -0.35(-0.16%)
Apr 16, 2008 212.75 214.51 212.05 214.16 38,874 +3.88(+1.85%)
Apr 15, 2008 209.58 210.99 206.75 210.28 23,660 +2.47(+1.19%)
Apr 14, 2008 206.75 210.63 204.64 207.81 17,610 +1.41(+0.68%)
Apr 11, 2008 210.63 210.99 204.64 206.40 21,011 -5.29(-2.50%)
Apr 10, 2008 209.22 213.46 207.11 211.69 28,458 +2.82(+1.35%)
Apr 09, 2008 213.81 216.63 208.87 208.87 25,586 -6.00(-2.79%)
Apr 08, 2008 212.75 215.22 212.75 214.87 27,609 +1.76(+0.83%)
Apr 07, 2008 214.87 216.63 212.05 213.10 27,069 -0.71(-0.33%)
Apr 04, 2008 213.99 215.57 209.93 213.81 36,288 +1.41(+0.66%)
Apr 03, 2008 208.87 215.22 208.16 212.40 31,785 +3.53(+1.69%)
Apr 02, 2008 208.52 210.63 206.75 208.87 26,602 +0.71(+0.34%)
Apr 01, 2008 203.22 208.16 201.46 208.16 32,673 +7.76(+3.87%)
Mar 31, 2008 201.46 203.93 198.32 200.40 47,071 +1.06(+0.53%)
Mar 28, 2008 211.69 211.69 198.64 199.34 50,057 -9.88(-4.72%)
Mar 27, 2008 218.75 219.81 208.16 209.22 47,755 -11.64(-5.27%)
Mar 26, 2008 221.57 223.69 219.10 220.87 33,857 +0.00(+0.00%)
Mar 25, 2008 223.34 223.69 219.10 220.87 44,177 -0.35(-0.16%)
Mar 24, 2008 222.28 224.04 218.04 221.22 70,826 +0.35(+0.16%)
Mar 21, 2008 225.81 226.51 218.75 220.87 86,338 +0.00(+0.00%)
Mar 20, 2008 225.81 226.51 218.75 220.87 86,338 -3.17(-1.42%)
Mar 19, 2008 229.33 234.27 224.04 224.04 48,426 -6.00(-2.61%)
Mar 18, 2008 226.51 230.39 222.63 230.04 30,596 +8.11(+3.66%)
Mar 17, 2008 219.10 227.22 216.28 221.93 32,864 -2.82(-1.26%)
Mar 14, 2008 230.75 231.45 220.87 224.75 46,712 -3.53(-1.55%)
Mar 13, 2008 225.10 229.33 216.99 228.28 58,889 +0.35(+0.15%)
Mar 12, 2008 232.51 234.63 227.22 227.92 29,234 -5.29(-2.27%)
Mar 11, 2008 224.39 233.57 224.04 233.22 42,695 +13.76(+6.27%)
Mar 10, 2008 222.63 224.75 218.04 219.46 29,364 -2.82(-1.27%)
Mar 07, 2008 224.04 228.63 220.51 222.28 43,873 -0.35(-0.16%)
Mar 06, 2008 231.80 234.98 222.63 222.63 64,403 -10.94(-4.68%)
Mar 05, 2008 239.21 239.57 233.22 233.57 50,647 -3.53(-1.49%)
Mar 04, 2008 233.22 238.51 230.75 237.10 27,183 +0.35(+0.15%)
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.