Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 287.77 291.41 280.49 289.96 23,419 +15.30(+5.57%)
Nov 29, 2011 278.30 279.39 271.38 274.66 11,794 -3.28(-1.18%)
Nov 28, 2011 280.49 284.86 273.56 277.94 14,793 +8.38(+3.11%)
Nov 25, 2011 265.55 272.47 264.46 269.56 10,904 +3.28(+1.23%)
Nov 23, 2011 267.74 271.01 264.82 266.28 32,747 -5.10(-1.88%)
Nov 22, 2011 273.20 275.02 269.92 271.38 26,037 -2.19(-0.80%)
Nov 21, 2011 274.66 276.84 271.01 273.56 22,877 -8.74(-3.10%)
Nov 18, 2011 268.83 283.76 268.10 282.31 75,761 +17.48(+6.60%)
Nov 17, 2011 264.46 276.48 263.00 264.82 16,482 +0.73(+0.28%)
Nov 16, 2011 264.82 272.84 263.73 264.09 11,476 -4.01(-1.49%)
Nov 15, 2011 268.10 272.11 262.64 268.10 18,705 -1.09(-0.41%)
Nov 14, 2011 278.67 278.67 269.19 269.19 13,401 -12.75(-4.52%)
Nov 11, 2011 280.85 290.32 279.76 281.94 19,483 +5.83(+2.11%)
Nov 10, 2011 298.33 299.79 270.65 276.12 32,523 -17.49(-5.96%)
Nov 09, 2011 299.06 310.36 292.87 293.60 14,155 -16.39(-5.29%)
Nov 08, 2011 315.82 320.17 303.85 309.99 11,909 -4.37(-1.39%)
Nov 07, 2011 317.28 323.11 309.63 314.36 8,936 -4.74(-1.48%)
Nov 04, 2011 323.11 323.11 311.81 319.10 15,571 -11.29(-3.42%)
Nov 03, 2011 317.64 332.21 313.27 330.39 14,570 +17.12(+5.47%)
Nov 02, 2011 308.17 318.38 305.62 313.27 11,807 +13.48(+4.50%)
Nov 01, 2011 305.99 315.82 298.70 299.79 17,980 -24.41(-7.53%)
Oct 31, 2011 318.37 333.31 310.72 324.20 21,792 +5.10(+1.60%)
Oct 28, 2011 311.08 322.38 311.45 319.10 13,179 +2.91(+0.92%)
Oct 27, 2011 310.72 321.65 303.80 316.18 20,327 +17.85(+5.98%)
Oct 26, 2011 303.07 305.99 291.41 298.33 12,499 -0.36(-0.12%)
Oct 25, 2011 314.73 315.82 298.33 298.70 15,876 -16.76(-5.31%)
Oct 24, 2011 301.25 316.19 298.70 315.46 11,681 +16.76(+5.61%)
Oct 21, 2011 289.23 300.52 288.86 298.70 12,666 +15.66(+5.53%)
Oct 20, 2011 286.31 289.96 273.93 283.04 8,642 -2.91(-1.02%)
Oct 19, 2011 289.23 296.51 282.67 285.95 9,912 -4.74(-1.63%)
Oct 18, 2011 274.29 294.69 267.74 290.69 16,030 +18.21(+6.68%)
Oct 17, 2011 285.22 289.23 271.01 272.47 17,265 -16.76(-5.79%)
Oct 14, 2011 279.39 290.69 279.39 289.23 12,390 +14.57(+5.30%)
Oct 13, 2011 276.12 278.67 270.29 274.66 15,006 -6.56(-2.33%)
Oct 12, 2011 272.47 285.59 266.28 281.21 20,708 +9.84(+3.62%)
Oct 11, 2011 267.01 273.93 264.79 271.38 12,894 -0.37(-0.13%)
Oct 10, 2011 256.44 271.74 254.99 271.74 14,068 +21.49(+8.59%)
Oct 07, 2011 268.46 268.46 248.43 250.25 16,418 -18.21(-6.78%)
Oct 06, 2011 264.89 269.19 261.91 268.46 17,592 +21.86(+8.86%)
Oct 05, 2011 249.52 249.89 236.04 246.61 14,533 -2.55(-1.02%)
Oct 04, 2011 235.32 250.62 225.12 249.16 24,385 +9.11(+3.79%)
Oct 03, 2011 257.17 263.37 239.32 240.05 26,990 -15.66(-6.13%)
Sep 30, 2011 260.09 271.74 255.72 255.72 17,269 -9.83(-3.70%)
Sep 29, 2011 273.56 276.09 259.36 265.55 22,793 -1.46(-0.55%)
Sep 28, 2011 252.80 272.47 249.52 267.01 44,130 +20.40(+8.27%)
Sep 27, 2011 236.92 255.94 236.92 246.61 32,562 +16.51(+7.18%)
Sep 26, 2011 222.92 230.10 216.46 230.10 14,729 +9.33(+4.23%)
Sep 23, 2011 221.84 225.07 212.87 220.76 40,117 -6.46(-2.84%)
Sep 22, 2011 223.28 234.40 220.66 227.22 31,453 -1.80(-0.78%)
Sep 21, 2011 239.79 246.61 228.66 229.02 20,546 -10.05(-4.20%)
Sep 20, 2011 245.89 253.43 239.07 239.07 27,521 -5.74(-2.35%)
Sep 19, 2011 248.76 253.79 242.66 244.81 25,101 -11.13(-4.35%)
Sep 16, 2011 259.17 262.40 249.48 255.94 33,385 -0.72(-0.28%)
Sep 15, 2011 257.02 259.17 253.79 256.66 10,790 +3.59(+1.42%)
Sep 14, 2011 255.58 257.74 246.25 253.07 17,984 +0.36(+0.14%)
Sep 13, 2011 252.35 255.22 248.04 252.71 14,695 +2.87(+1.15%)
Sep 12, 2011 246.61 258.45 244.08 249.84 17,887 -2.51(-1.00%)
Sep 09, 2011 265.27 267.43 249.48 252.35 32,729 -16.15(-6.02%)
Sep 08, 2011 274.61 278.56 264.92 268.51 17,604 -8.26(-2.98%)
Sep 07, 2011 267.43 278.92 265.99 276.76 21,769 +15.79(+6.05%)
Sep 06, 2011 257.02 264.92 254.87 260.97 14,285 -2.51(-0.95%)
Sep 02, 2011 270.30 278.20 255.22 263.48 31,429 -14.36(-5.17%)
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.