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 (%)
Nov 30, 2012 351.50 353.80 344.99 346.90 12,616 -4.98(-1.42%)
Nov 29, 2012 351.88 352.65 344.60 351.88 8,153 +2.30(+0.66%)
Nov 28, 2012 346.90 351.27 341.15 349.58 7,367 -0.77(-0.22%)
Nov 27, 2012 347.29 351.88 341.54 350.35 9,479 +1.15(+0.33%)
Nov 26, 2012 342.30 349.78 340.00 349.20 8,214 +6.90(+2.02%)
Nov 23, 2012 339.62 343.45 337.32 342.30 3,395 +4.60(+1.36%)
Nov 21, 2012 335.79 338.47 332.72 337.70 3,883 +2.68(+0.80%)
Nov 20, 2012 329.65 335.02 326.20 335.02 3,982 +5.75(+1.75%)
Nov 19, 2012 323.14 329.27 321.22 329.27 4,656 +8.43(+2.63%)
Nov 16, 2012 317.39 321.60 314.70 320.84 6,691 +3.07(+0.97%)
Nov 15, 2012 324.29 328.50 317.39 317.77 7,052 -8.05(-2.47%)
Nov 14, 2012 334.63 335.40 325.44 325.82 9,756 -7.67(-2.30%)
Nov 13, 2012 324.67 336.94 322.75 333.49 8,183 +7.28(+2.23%)
Nov 12, 2012 325.82 326.59 320.07 326.20 5,982 +2.30(+0.71%)
Nov 09, 2012 321.99 328.50 318.54 323.90 6,232 +0.00(+0.00%)
Nov 08, 2012 324.67 326.59 323.71 323.90 6,157 -0.38(-0.12%)
Nov 07, 2012 325.44 326.59 321.79 324.29 7,528 -4.98(-1.51%)
Nov 06, 2012 326.59 333.49 325.44 329.27 5,240 +1.53(+0.47%)
Nov 05, 2012 335.02 335.02 327.35 327.74 4,211 -8.05(-2.40%)
Nov 02, 2012 326.97 343.45 326.97 335.79 9,499 +9.20(+2.82%)
Nov 01, 2012 329.27 337.70 322.37 326.59 11,139 -2.68(-0.81%)
Oct 31, 2012 329.65 333.49 324.29 329.27 22,203 -0.38(-0.12%)
Oct 26, 2012 331.95 329.65 329.65 329.65 12,809 -1.15(-0.35%)
Oct 25, 2012 335.40 338.08 325.82 330.80 10,110 -1.92(-0.58%)
Oct 24, 2012 329.65 333.10 327.54 332.72 12,135 +3.83(+1.17%)
Oct 23, 2012 318.92 328.89 318.15 328.89 15,013 +8.82(+2.75%)
Oct 19, 2012 319.30 321.60 317.00 320.07 13,340 +0.00(+0.00%)
Oct 18, 2012 320.84 323.90 317.00 320.07 9,251 -1.15(-0.36%)
Oct 17, 2012 317.00 321.99 314.32 321.22 6,261 +4.22(+1.33%)
Oct 16, 2012 318.54 320.07 315.85 317.00 3,708 +0.77(+0.24%)
Oct 15, 2012 308.57 317.00 307.42 316.24 4,687 +8.05(+2.61%)
Oct 12, 2012 318.54 318.92 307.80 308.19 11,415 -10.73(-3.37%)
Oct 11, 2012 317.77 320.45 314.70 318.92 4,050 +3.45(+1.09%)
Oct 10, 2012 317.00 320.07 313.94 315.47 3,621 +0.38(+0.12%)
Oct 09, 2012 318.15 320.45 315.09 315.09 5,437 -3.07(-0.96%)
Oct 08, 2012 317.77 321.60 317.00 318.15 3,255 -0.77(-0.24%)
Oct 05, 2012 320.07 326.97 318.92 318.92 8,053 -0.38(-0.12%)
Oct 04, 2012 321.22 321.60 318.15 319.30 4,428 -0.38(-0.12%)
Oct 03, 2012 318.92 323.33 316.62 319.69 6,536 +0.38(+0.12%)
Oct 02, 2012 322.75 330.80 318.15 319.30 6,451 -0.77(-0.24%)
Oct 01, 2012 323.52 328.12 315.85 320.07 6,557 -1.92(-0.60%)
Sep 28, 2012 323.14 329.27 321.25 321.99 7,888 -3.45(-1.06%)
Sep 27, 2012 319.69 331.57 317.77 325.44 12,007 +9.97(+3.16%)
Sep 26, 2012 309.72 315.85 308.57 315.47 9,922 +7.28(+2.36%)
Sep 25, 2012 315.75 319.53 308.19 308.19 13,521 -5.67(-1.81%)
Sep 24, 2012 317.26 322.56 311.97 313.86 8,270 -4.92(-1.54%)
Sep 21, 2012 327.47 329.36 318.40 318.77 18,621 -6.81(-2.09%)
Sep 20, 2012 328.98 330.50 324.45 325.58 5,933 -5.29(-1.60%)
Sep 19, 2012 335.04 338.06 330.88 330.88 7,584 -3.40(-1.02%)
Sep 18, 2012 339.19 339.19 332.77 334.28 6,598 -4.92(-1.45%)
Sep 17, 2012 341.84 345.24 336.93 339.19 7,348 -5.29(-1.54%)
Sep 14, 2012 338.44 355.45 338.44 344.49 13,497 +3.02(+0.89%)
Sep 13, 2012 335.41 343.35 332.39 341.46 14,238 +7.19(+2.15%)
Sep 12, 2012 330.50 337.30 327.47 334.28 10,920 +4.92(+1.49%)
Sep 11, 2012 322.56 329.36 322.56 329.36 4,796 +6.43(+1.99%)
Sep 10, 2012 323.31 327.47 321.80 322.93 6,620 -0.38(-0.12%)
Sep 07, 2012 328.61 328.98 321.04 323.31 5,837 -3.40(-1.04%)
Sep 06, 2012 319.53 326.71 316.13 326.71 5,118 +9.07(+2.86%)
Sep 05, 2012 319.53 320.67 316.51 317.64 7,060 +0.00(+0.00%)
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.