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

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.010 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2011 291.48 295.43 281.07 290.76 23,808 +2.87(+1.00%)
Aug 30, 2011 286.45 290.04 280.35 287.89 19,480 -1.80(-0.62%)
Aug 29, 2011 279.27 292.20 276.40 289.69 22,348 +13.28(+4.81%)
Aug 26, 2011 259.89 278.92 254.51 276.40 17,964 +14.72(+5.62%)
Aug 25, 2011 279.27 283.22 258.99 261.69 19,294 -14.00(-5.08%)
Aug 24, 2011 268.51 281.07 266.35 275.69 14,354 +6.46(+2.40%)
Aug 23, 2011 254.87 269.58 250.56 269.22 23,095 +17.95(+7.14%)
Aug 22, 2011 272.45 272.45 244.10 251.28 25,362 -13.28(-5.02%)
Aug 19, 2011 260.97 281.43 260.97 264.56 22,126 -3.59(-1.34%)
Aug 18, 2011 291.84 294.35 262.05 268.15 37,687 -36.26(-11.91%)
Aug 17, 2011 307.63 310.86 300.10 304.40 10,518 +0.00(+0.00%)
Aug 16, 2011 306.20 308.71 297.22 304.40 18,991 -6.10(-1.97%)
Aug 15, 2011 307.99 310.50 302.61 310.50 16,866 +5.74(+1.88%)
Aug 12, 2011 310.86 314.10 296.50 304.76 29,454 +0.36(+0.12%)
Aug 11, 2011 276.40 311.22 276.40 304.40 43,580 +30.87(+11.29%)
Aug 10, 2011 277.84 284.30 253.07 273.53 53,644 -19.74(-6.73%)
Aug 09, 2011 276.40 293.27 244.10 293.27 95,010 +24.05(+8.93%)
Aug 08, 2011 276.40 288.25 245.17 269.22 83,658 -22.97(-7.86%)
Aug 05, 2011 287.17 320.92 276.76 292.20 90,468 +13.64(+4.90%)
Aug 04, 2011 374.04 374.04 265.99 278.56 129,759 -103.74(-27.14%)
Aug 03, 2011 355.38 384.09 347.48 382.30 50,411 +29.79(+8.45%)
Aug 02, 2011 391.63 397.38 347.84 352.50 33,073 -42.00(-10.65%)
Aug 01, 2011 396.66 397.02 383.38 394.50 16,960 +3.23(+0.83%)
Jul 29, 2011 399.53 402.76 365.79 391.27 49,325 -13.64(-3.37%)
Jul 28, 2011 408.50 409.58 396.66 404.91 14,416 -1.80(-0.44%)
Jul 27, 2011 420.35 423.22 399.53 406.71 17,483 -16.87(-3.98%)
Jul 26, 2011 428.61 430.04 422.14 423.58 6,168 -7.18(-1.67%)
Jul 25, 2011 433.27 437.22 429.32 430.76 8,085 -7.54(-1.72%)
Jul 22, 2011 437.58 438.66 436.14 438.30 8,532 -7.90(-1.77%)
Jul 21, 2011 446.91 453.01 444.40 446.19 12,637 +0.36(+0.08%)
Jul 20, 2011 432.91 447.27 431.12 445.83 13,709 +12.92(+2.99%)
Jul 19, 2011 430.76 437.22 427.17 432.91 14,784 +6.46(+1.52%)
Jul 18, 2011 441.53 445.83 422.86 426.45 14,177 -17.95(-4.04%)
Jul 15, 2011 440.45 445.83 436.50 444.40 11,632 +5.38(+1.23%)
Jul 14, 2011 446.55 447.99 433.27 439.01 15,533 -5.38(-1.21%)
Jul 13, 2011 449.78 453.01 443.32 444.40 9,397 -2.15(-0.48%)
Jul 12, 2011 442.60 454.81 441.53 446.55 13,274 +2.15(+0.48%)
Jul 11, 2011 445.12 450.14 443.32 444.40 16,426 -8.62(-1.90%)
Jul 08, 2011 448.71 458.04 448.71 453.01 14,698 -2.87(-0.63%)
Jul 07, 2011 458.76 461.27 454.81 455.89 12,633 +0.72(+0.16%)
Jul 06, 2011 454.09 457.32 449.43 455.17 14,668 +0.36(+0.08%)
Jul 05, 2011 455.17 463.06 451.94 454.81 25,087 +1.44(+0.32%)
Jul 01, 2011 446.91 457.32 440.81 453.37 27,575 +6.46(+1.45%)
Jun 30, 2011 447.27 449.78 445.48 446.91 30,805 +0.36(+0.08%)
Jun 29, 2011 451.94 455.89 445.12 446.55 164,831 -20.46(-4.38%)
Jun 28, 2011 467.73 472.40 464.14 467.01 6,168 +2.87(+0.62%)
Jun 27, 2011 457.02 465.25 455.95 464.14 4,249 +6.77(+1.48%)
Jun 24, 2011 466.64 474.83 456.31 457.37 15,215 -8.55(-1.83%)
Jun 23, 2011 460.58 467.70 444.91 465.92 12,050 -2.85(-0.61%)
Jun 22, 2011 463.43 477.32 460.76 468.77 7,703 +1.78(+0.38%)
Jun 21, 2011 464.86 468.42 462.72 466.99 10,998 +7.12(+1.55%)
Jun 20, 2011 457.73 460.22 455.95 459.87 7,865 +5.70(+1.26%)
Jun 17, 2011 458.44 466.64 452.39 454.17 11,455 +1.43(+0.31%)
Jun 16, 2011 453.81 460.22 445.98 452.74 8,672 -1.43(-0.31%)
Jun 15, 2011 458.09 466.99 450.96 454.17 12,664 -8.90(-1.92%)
Jun 14, 2011 450.61 465.21 449.18 463.07 10,657 +18.88(+4.25%)
Jun 13, 2011 444.19 451.68 435.29 444.19 9,755 +2.49(+0.56%)
Jun 10, 2011 461.65 464.86 439.56 441.70 17,437 -23.87(-5.13%)
Jun 09, 2011 465.21 469.13 458.09 465.57 12,357 +2.14(+0.46%)
Jun 08, 2011 485.87 487.30 462.00 463.43 22,279 -26.00(-5.31%)
Jun 07, 2011 501.54 502.26 489.43 489.43 11,051 -7.48(-1.51%)
Jun 06, 2011 498.69 502.65 493.35 496.91 11,186 -2.49(-0.50%)
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.