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 (%)
Dec 31, 2013 501.12 499.91 499.91 499.91 7,276 -1.21(-0.24%)
Dec 30, 2013 502.33 506.56 497.50 501.12 6,055 +0.60(+0.12%)
Dec 27, 2013 495.69 501.12 495.08 500.52 7,856 +3.62(+0.73%)
Dec 26, 2013 499.27 505.91 495.11 496.89 7,554 +0.00(+0.00%)
Dec 24, 2013 499.27 500.46 494.22 496.89 7,470 +0.00(+0.00%)
Dec 23, 2013 504.63 505.23 494.51 496.89 15,104 +1.78(+0.36%)
Dec 20, 2013 493.92 503.44 492.73 495.11 23,436 +0.00(+0.00%)
Dec 19, 2013 491.54 499.27 488.56 495.11 6,399 +2.98(+0.60%)
Dec 18, 2013 482.61 493.92 477.26 492.13 10,628 +8.33(+1.72%)
Dec 17, 2013 484.99 487.97 476.07 483.80 10,749 -0.60(-0.12%)
Dec 16, 2013 475.47 487.97 472.50 484.40 11,613 +12.50(+2.65%)
Dec 13, 2013 469.52 478.15 467.74 471.90 10,860 +0.00(+0.00%)
Dec 12, 2013 472.50 479.04 468.33 471.90 19,346 +1.19(+0.25%)
Dec 11, 2013 484.40 484.40 468.33 470.71 15,511 -11.90(-2.47%)
Dec 10, 2013 484.99 490.35 480.83 482.61 10,047 -1.79(-0.37%)
Dec 09, 2013 480.83 487.37 470.71 484.40 9,547 +3.57(+0.74%)
Dec 06, 2013 484.40 487.97 478.45 480.83 8,005 +0.59(+0.12%)
Dec 05, 2013 486.18 491.54 477.85 480.23 10,295 -7.14(-1.47%)
Dec 04, 2013 483.80 493.32 480.23 487.37 12,386 +3.57(+0.74%)
Dec 03, 2013 485.59 489.16 479.64 483.80 13,897 -4.76(-0.97%)
Dec 02, 2013 487.97 489.46 478.45 488.56 16,052 +0.00(+0.00%)
Nov 29, 2013 483.21 489.75 481.42 488.56 6,079 +6.55(+1.36%)
Nov 27, 2013 487.37 487.97 473.09 482.02 22,373 -7.14(-1.46%)
Nov 26, 2013 495.11 496.00 484.99 489.16 10,608 -7.14(-1.44%)
Nov 25, 2013 492.73 499.87 489.75 496.30 12,735 +6.55(+1.34%)
Nov 22, 2013 508.20 508.20 482.61 489.75 26,432 -16.66(-3.29%)
Nov 21, 2013 506.42 512.37 501.66 506.42 21,626 +1.79(+0.35%)
Nov 20, 2013 521.29 534.38 504.63 504.63 22,119 -11.38(-2.20%)
Nov 19, 2013 521.20 528.79 510.01 516.01 38,005 -2.00(-0.39%)
Nov 18, 2013 509.22 530.38 508.82 518.00 37,674 +10.78(+2.13%)
Nov 15, 2013 517.20 521.60 504.42 507.22 29,516 -9.19(-1.78%)
Nov 14, 2013 506.82 520.80 503.23 516.40 26,896 +14.38(+2.86%)
Nov 12, 2013 489.65 502.43 488.85 502.03 30,686 +12.38(+2.53%)
Nov 11, 2013 489.25 502.83 486.45 489.65 17,410 +0.80(+0.16%)
Nov 08, 2013 488.45 490.05 479.26 488.85 13,286 -1.20(-0.24%)
Nov 07, 2013 500.83 503.23 480.46 490.05 23,569 -11.18(-2.23%)
Nov 06, 2013 514.01 514.01 494.84 501.23 13,434 -7.19(-1.41%)
Nov 05, 2013 515.21 519.60 505.62 508.42 11,492 -10.38(-2.00%)
Nov 04, 2013 517.20 521.20 514.41 518.80 14,685 +3.20(+0.62%)
Nov 01, 2013 520.80 526.39 509.81 515.61 16,061 -5.99(-1.15%)
Oct 31, 2013 512.81 523.59 504.42 521.60 12,285 +9.59(+1.87%)
Oct 30, 2013 511.21 516.80 506.42 512.01 23,399 +2.80(+0.55%)
Oct 29, 2013 518.80 522.79 509.22 509.22 16,061 -8.39(-1.62%)
Oct 28, 2013 522.79 522.79 515.21 517.60 9,940 -5.19(-0.99%)
Oct 25, 2013 536.77 536.77 512.01 522.79 16,104 -14.38(-2.68%)
Oct 24, 2013 538.37 542.37 534.38 537.17 12,113 +0.80(+0.15%)
Oct 23, 2013 536.37 541.97 535.18 536.37 11,754 -3.99(-0.74%)
Oct 22, 2013 531.98 542.47 531.18 540.37 9,294 +9.19(+1.73%)
Oct 21, 2013 543.16 543.16 528.59 531.18 10,449 -13.58(-2.49%)
Oct 18, 2013 543.56 547.16 538.37 544.76 7,648 +5.59(+1.04%)
Oct 17, 2013 523.59 539.17 520.80 539.17 7,593 +11.58(+2.20%)
Oct 16, 2013 528.79 532.78 523.19 527.59 10,277 +2.40(+0.46%)
Oct 15, 2013 528.79 529.98 523.19 525.19 11,915 -4.79(-0.90%)
Oct 14, 2013 512.01 529.98 508.42 529.98 15,755 +16.77(+3.27%)
Oct 11, 2013 496.83 513.61 492.44 513.21 9,066 +15.18(+3.05%)
Oct 10, 2013 490.84 500.43 488.85 498.03 8,135 +11.18(+2.30%)
Oct 09, 2013 483.65 494.64 481.46 486.85 8,765 +3.99(+0.83%)
Oct 08, 2013 496.83 498.03 481.66 482.86 9,383 -15.57(-3.12%)
Oct 07, 2013 492.44 500.83 491.64 498.43 5,644 +2.40(+0.48%)
Oct 04, 2013 496.83 501.23 492.44 496.04 8,952 -1.60(-0.32%)
Oct 03, 2013 502.03 506.42 493.28 497.63 9,954 -6.39(-1.27%)
Oct 02, 2013 500.43 507.62 498.43 504.02 8,433 +1.20(+0.24%)
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.