Ashford Hospitality Trust Inc (NY: AHT )

13.32 USD -0.24 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 114.30 115.90 113.30 115.90 46,399 +1.20(+1.05%)
Jan 30, 2013 117.10 117.30 114.10 114.70 49,076 -2.90(-2.47%)
Jan 29, 2013 118.20 118.20 116.40 117.60 42,585 +0.60(+0.51%)
Jan 28, 2013 117.50 118.30 116.80 117.00 33,443 -0.50(-0.43%)
Jan 25, 2013 117.60 118.30 116.30 117.50 46,595 +0.40(+0.34%)
Jan 24, 2013 113.80 117.10 113.20 117.10 46,481 +3.30(+2.90%)
Jan 23, 2013 114.40 115.20 113.40 113.80 63,375 -0.90(-0.78%)
Jan 22, 2013 111.50 114.80 111.50 114.70 36,451 +3.00(+2.69%)
Jan 18, 2013 112.40 113.20 111.20 111.70 26,553 -0.80(-0.71%)
Jan 17, 2013 112.30 113.10 112.00 112.50 45,971 +0.90(+0.81%)
Jan 16, 2013 110.80 112.50 110.80 111.60 23,437 +0.20(+0.18%)
Jan 15, 2013 110.90 111.40 110.00 111.40 43,344 +0.20(+0.18%)
Jan 14, 2013 110.20 112.10 110.00 111.20 33,708 +1.10(+1.00%)
Jan 11, 2013 109.50 110.40 108.89 110.10 35,639 +0.80(+0.73%)
Jan 10, 2013 105.20 109.80 103.20 109.30 76,755 -1.10(-1.00%)
Jan 09, 2013 110.60 110.90 109.70 110.40 29,433 +0.40(+0.36%)
Jan 08, 2013 109.50 110.00 108.40 110.00 54,824 +1.00(+0.92%)
Jan 07, 2013 109.90 110.30 108.70 109.00 32,320 -1.00(-0.91%)
Jan 04, 2013 110.00 110.60 109.40 110.00 35,889 +0.30(+0.27%)
Jan 03, 2013 110.00 110.80 109.00 109.70 64,063 +0.10(+0.09%)
Jan 02, 2013 108.40 110.00 105.10 109.60 88,604 +4.50(+4.28%)
Dec 31, 2012 104.30 105.50 103.50 105.10 38,404 +1.10(+1.06%)
Dec 28, 2012 103.50 107.20 99.40 104.00 33,524 +0.20(+0.19%)
Dec 27, 2012 102.80 104.50 101.70 103.80 28,487 +0.30(+0.29%)
Dec 26, 2012 103.60 104.20 102.50 103.50 32,256 +0.30(+0.29%)
Dec 24, 2012 104.50 104.90 103.20 103.20 19,197 -1.20(-1.15%)
Dec 21, 2012 102.70 106.25 101.70 104.40 69,182 +0.40(+0.38%)
Dec 20, 2012 103.10 105.10 102.30 104.00 61,605 +2.10(+2.06%)
Dec 19, 2012 100.30 102.30 99.10 101.90 50,328 +3.20(+3.24%)
Dec 18, 2012 98.10 99.20 97.31 98.70 38,348 +0.60(+0.61%)
Dec 17, 2012 99.30 99.50 97.75 98.10 40,092 -1.30(-1.31%)
Dec 14, 2012 100.00 100.00 97.90 99.40 60,470 +0.80(+0.81%)
Dec 13, 2012 98.40 98.85 97.42 98.60 34,463 +0.40(+0.41%)
Dec 12, 2012 97.00 98.35 95.60 98.20 54,637 +1.20(+1.24%)
Dec 11, 2012 95.90 97.00 94.91 97.00 29,461 +1.60(+1.68%)
Dec 10, 2012 94.00 95.50 93.80 95.40 29,897 +1.50(+1.60%)
Dec 07, 2012 93.60 94.50 92.80 93.90 40,549 +0.60(+0.64%)
Dec 06, 2012 93.00 94.40 93.00 93.30 19,999 -0.10(-0.11%)
Dec 05, 2012 94.90 95.80 93.20 93.40 27,226 -1.10(-1.16%)
Dec 04, 2012 92.90 95.20 92.30 94.50 27,096 +4.00(+4.42%)
Nov 30, 2012 91.70 92.30 90.00 90.50 48,361 -1.30(-1.42%)
Nov 29, 2012 91.80 92.00 89.90 91.80 31,255 +0.60(+0.66%)
Nov 28, 2012 90.50 91.64 89.00 91.20 28,240 -0.20(-0.22%)
Nov 27, 2012 90.60 91.80 89.10 91.40 36,336 +0.30(+0.33%)
Nov 26, 2012 89.30 91.25 88.70 91.10 31,489 +1.80(+2.02%)
Nov 23, 2012 88.60 89.60 88.00 89.30 13,014 +1.20(+1.36%)
Nov 21, 2012 87.60 88.30 86.80 88.10 14,886 +0.70(+0.80%)
Nov 20, 2012 86.00 87.40 85.10 87.40 15,263 +1.50(+1.75%)
Nov 19, 2012 84.30 85.90 83.80 85.90 17,850 +2.20(+2.63%)
Nov 16, 2012 82.80 83.90 82.10 83.70 25,651 +0.80(+0.97%)
Nov 15, 2012 84.60 85.70 82.80 82.90 27,032 -2.10(-2.47%)
Nov 14, 2012 87.30 87.50 84.90 85.00 37,399 -2.00(-2.30%)
Nov 13, 2012 84.70 87.90 84.20 87.00 31,369 +1.90(+2.23%)
Nov 12, 2012 85.00 85.20 83.50 85.10 22,930 +0.60(+0.71%)
Nov 09, 2012 84.00 85.70 83.10 84.50 23,888 +0.00(+0.00%)
Nov 08, 2012 84.70 85.20 84.45 84.50 23,600 -0.10(-0.12%)
Nov 07, 2012 84.90 85.20 83.95 84.60 28,858 -1.30(-1.51%)
Nov 06, 2012 85.20 87.00 84.90 85.90 20,087 +0.40(+0.47%)
Nov 05, 2012 87.40 87.40 85.40 85.50 16,143 -2.10(-2.40%)
Nov 02, 2012 85.30 89.60 85.30 87.60 36,413 +2.40(+2.82%)
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.