Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 -2.205 -2.237 -2.199 -2.207 4,293,800,110 +0.00(+0.00%)
Nov 26, 2014 -2.194 -2.203 -2.203 -2.203 4,293,176,220 +0.00(+0.00%)
Nov 25, 2014 -2.226 -2.230 -2.190 -2.192 4,292,980,293 +0.00(+0.00%)
Nov 24, 2014 -2.209 -2.226 -2.194 -2.226 4,293,243,846 +0.00(+0.00%)
Nov 21, 2014 -2.228 -2.228 -2.194 -2.205 4,292,914,799 +0.00(+0.00%)
Nov 20, 2014 -2.121 -2.211 -2.121 -2.199 4,290,383,749 +0.00(+0.00%)
Nov 19, 2014 -2.127 -2.150 -2.105 -2.133 4,292,201,355 +0.00(+0.00%)
Nov 18, 2014 -2.125 -2.146 -2.112 -2.125 4,291,180,669 +0.00(+0.00%)
Nov 17, 2014 -2.112 -2.133 -2.083 -2.121 4,292,105,814 +0.00(+0.00%)
Nov 14, 2014 -2.152 -2.175 -2.110 -2.117 4,292,534,856 +0.00(+0.00%)
Nov 13, 2014 -2.300 -2.317 -2.161 -2.165 4,291,825,011 +0.00(+0.00%)
Nov 12, 2014 -2.229 -2.271 -2.227 -2.235 4,292,731,167 +0.00(+0.00%)
Nov 11, 2014 -2.263 -2.289 -2.247 -2.247 4,292,069,090 +0.00(+0.00%)
Nov 10, 2014 -2.257 -2.285 -2.209 -2.269 4,292,407,412 +0.00(+0.00%)
Nov 07, 2014 -2.235 -2.261 -2.213 -2.253 4,290,967,899 +0.00(+0.00%)
Nov 06, 2014 -2.255 -2.277 -2.219 -2.229 4,280,312,375 +0.00(+0.00%)
Nov 05, 2014 -2.285 -2.285 -2.247 -2.249 4,292,509,003 +0.00(+0.00%)
Nov 04, 2014 -2.263 -2.287 -2.225 -2.267 4,292,917,609 +0.00(+0.00%)
Nov 03, 2014 -2.243 -2.283 -2.223 -2.261 4,292,172,486 +0.00(+0.00%)
Oct 31, 2014 -2.325 -2.327 -2.150 -2.247 4,290,733,294 +0.00(+0.00%)
Oct 30, 2014 -2.158 -2.180 -2.136 -2.150 4,293,091,907 +0.00(+0.00%)
Oct 29, 2014 -2.164 -2.180 -2.122 -2.160 4,293,798,773 +0.00(+0.00%)
Oct 28, 2014 -2.134 -2.174 -2.126 -2.168 4,292,715,544 +0.00(+0.00%)
Oct 27, 2014 -2.120 -2.132 -2.124 -2.132 4,293,557,265 +0.00(+0.00%)
Oct 24, 2014 -2.128 -2.128 -2.098 -2.124 4,293,908,707 +0.00(+0.00%)
Oct 23, 2014 -2.072 -2.124 -2.052 -2.118 4,292,645,271 +0.00(+0.00%)
Oct 22, 2014 -2.108 -2.138 -2.050 -2.052 4,292,864,729 +0.00(+0.00%)
Oct 21, 2014 -2.064 -2.096 -2.054 -2.094 4,292,772,602 +0.00(+0.00%)
Oct 20, 2014 -1.991 -2.058 -1.991 -2.058 4,292,592,305 +0.00(+0.00%)
Oct 17, 2014 -2.030 -2.040 -1.987 -1.995 4,293,596,246 +0.00(+0.00%)
Oct 16, 2014 -1.927 -2.018 -1.923 -2.017 4,291,849,631 +0.00(+0.00%)
Oct 15, 2014 -1.925 -1.949 -1.764 -1.939 4,289,755,507 +0.00(+0.00%)
Oct 14, 2014 -1.989 -2.030 -1.931 -1.943 4,290,933,197 +0.00(+0.00%)
Oct 13, 2014 -2.034 -2.050 -1.946 -1.975 4,291,540,182 +0.00(+0.00%)
Oct 10, 2014 -2.032 -2.069 -2.020 -2.030 4,292,233,698 +0.00(+0.00%)
Oct 09, 2014 -2.036 -2.088 -2.013 -2.042 4,291,525,152 +0.00(+0.00%)
Oct 08, 2014 -1.973 -2.040 -1.949 -2.036 4,292,351,651 +0.00(+0.00%)
Oct 07, 2014 -1.997 -1.997 -1.977 -1.977 4,293,281,819 +0.00(+0.00%)
Oct 06, 2014 -2.022 -2.026 -1.995 -2.003 4,293,470,096 +0.00(+0.00%)
Oct 03, 2014 -2.030 -2.042 -2.005 -2.022 4,293,798,256 +0.00(+0.00%)
Oct 02, 2014 -1.987 -2.018 -1.924 -2.009 4,291,441,025 +0.00(+0.00%)
Oct 01, 2014 -2.028 -2.044 -1.979 -1.983 4,291,508,060 +0.00(+0.00%)
Sep 30, 2014 -2.076 -2.090 -2.032 -2.032 4,291,949,693 +0.00(+0.00%)
Sep 29, 2014 -2.072 -2.078 -2.052 -2.064 4,292,579,422 +0.00(+0.00%)
Sep 26, 2014 -2.064 -2.100 -2.062 -2.094 4,293,171,352 +0.00(+0.00%)
Sep 25, 2014 0.1415 0.1415 0.1381 0.1386 29,937,912 -0.00(-1.87%)
Sep 24, 2014 0.1406 0.1426 0.1406 0.1413 24,788,038 +0.00(+0.28%)
Sep 23, 2014 0.1432 0.1439 0.1403 0.1409 49,647,428 -0.00(-1.75%)
Sep 22, 2014 0.1448 0.1450 0.1434 0.1434 31,643,656 -0.00(-1.18%)
Sep 19, 2014 0.1460 0.1467 0.1435 0.1451 56,245,896 -0.00(-0.63%)
Sep 18, 2014 0.1456 0.1475 0.1452 0.1460 19,739,280 +0.00(+0.27%)
Sep 17, 2014 0.1455 0.1469 0.1452 0.1456 24,492,260 +0.00(+0.36%)
Sep 16, 2014 0.1452 0.1465 0.1434 0.1451 56,526,524 -0.00(-0.63%)
Sep 15, 2014 0.1479 0.1480 0.1458 0.1460 27,649,550 -0.00(-1.43%)
Sep 12, 2014 0.1505 0.1505 0.1458 0.1481 53,614,188 -0.00(-1.58%)
Sep 11, 2014 0.1497 0.1514 0.1489 0.1505 21,511,450 +0.00(+0.35%)
Sep 10, 2014 0.1516 0.1518 0.1496 0.1500 25,665,526 -0.00(-1.05%)
Sep 09, 2014 0.1516 0.1531 0.1502 0.1516 33,123,002 -0.00(-0.35%)
Sep 08, 2014 0.1530 0.1535 0.1506 0.1521 23,127,210 -0.00(-0.69%)
Sep 05, 2014 0.1526 0.1534 0.1521 0.1531 21,051,764 +0.00(+0.00%)
Sep 04, 2014 0.1528 0.1554 0.1508 0.1531 33,518,686 +0.00(+0.17%)
Sep 03, 2014 0.1535 0.1545 0.1521 0.1529 26,591,338 -0.00(-0.17%)
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.