Ashford Hospitality Trust Inc (NY: AHT )

10.57 USD +0.76 (+7.75%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 116.90 117.00 108.10 113.00 84,200 +4.90(+4.53%)
Oct 30, 2014 108.50 109.60 107.40 108.10 37,295 -0.50(-0.46%)
Oct 29, 2014 108.80 109.60 106.70 108.60 23,238 -0.40(-0.37%)
Oct 28, 2014 107.30 109.30 106.90 109.00 44,779 +1.80(+1.68%)
Oct 27, 2014 106.60 107.20 106.80 107.20 28,040 +0.40(+0.37%)
Oct 24, 2014 107.00 107.00 105.50 106.80 21,051 +0.30(+0.28%)
Oct 23, 2014 104.20 106.80 103.20 106.50 46,177 +3.30(+3.20%)
Oct 22, 2014 106.00 107.50 103.10 103.20 41,813 -2.10(-1.99%)
Oct 21, 2014 103.80 105.40 103.30 105.30 43,645 +1.80(+1.74%)
Oct 20, 2014 100.10 103.50 100.10 103.50 47,230 +3.20(+3.19%)
Oct 17, 2014 102.10 102.60 99.90 100.30 27,265 -1.10(-1.08%)
Oct 16, 2014 96.90 101.50 96.70 101.40 61,999 +3.90(+4.00%)
Oct 15, 2014 96.80 98.00 88.70 97.50 103,645 -0.20(-0.20%)
Oct 14, 2014 100.00 102.10 97.10 97.70 80,224 -1.60(-1.61%)
Oct 13, 2014 102.30 103.10 97.85 99.30 68,153 -2.80(-2.74%)
Oct 10, 2014 102.20 104.05 101.60 102.10 54,362 -0.60(-0.58%)
Oct 09, 2014 102.40 105.00 101.20 102.70 68,452 +0.30(+0.29%)
Oct 08, 2014 99.20 102.60 98.00 102.40 52,016 +3.00(+3.02%)
Oct 07, 2014 100.40 100.40 99.40 99.40 33,518 -1.30(-1.29%)
Oct 06, 2014 101.70 101.90 100.30 100.70 29,774 -1.00(-0.98%)
Oct 03, 2014 102.10 102.70 100.80 101.70 23,248 +0.70(+0.69%)
Oct 02, 2014 99.90 101.50 96.75 101.00 70,125 +1.30(+1.30%)
Oct 01, 2014 102.00 102.80 99.50 99.70 68,792 -2.50(-2.45%)
Sep 30, 2014 104.40 105.10 102.20 102.20 60,010 -1.60(-1.54%)
Sep 29, 2014 104.20 104.50 103.20 103.80 47,486 -1.50(-1.42%)
Sep 26, 2014 103.80 105.60 103.70 105.30 35,715 +0.30(+0.29%)
Sep 25, 2014 107.20 107.20 104.60 105.00 39,525 -2.00(-1.87%)
Sep 24, 2014 106.50 108.00 106.50 107.00 32,726 +0.30(+0.28%)
Sep 23, 2014 108.50 109.00 106.30 106.70 65,546 -1.90(-1.75%)
Sep 22, 2014 109.70 109.80 108.60 108.60 41,777 -1.30(-1.18%)
Sep 19, 2014 110.60 111.10 108.70 109.90 74,258 -0.70(-0.63%)
Sep 18, 2014 110.30 111.70 110.00 110.60 26,060 +0.30(+0.27%)
Sep 17, 2014 110.20 111.30 110.00 110.30 32,335 +0.40(+0.36%)
Sep 16, 2014 110.00 111.00 108.60 109.90 74,628 -0.70(-0.63%)
Sep 15, 2014 112.00 112.10 110.45 110.60 36,504 -1.60(-1.43%)
Sep 12, 2014 114.00 114.00 110.40 112.20 70,783 -1.80(-1.58%)
Sep 11, 2014 113.40 114.70 112.80 114.00 28,400 +0.40(+0.35%)
Sep 10, 2014 114.80 115.00 113.30 113.60 33,884 -1.20(-1.05%)
Sep 09, 2014 114.80 116.00 113.80 114.80 43,730 -0.40(-0.35%)
Sep 08, 2014 115.90 116.30 114.10 115.20 30,533 -0.80(-0.69%)
Sep 05, 2014 115.60 116.20 115.20 116.00 27,793 +0.00(+0.00%)
Sep 04, 2014 115.70 117.70 114.20 116.00 44,252 +0.20(+0.17%)
Sep 03, 2014 116.30 117.00 115.20 115.80 35,107 -0.20(-0.17%)
Sep 02, 2014 116.50 116.98 114.70 116.00 32,386 +0.10(+0.09%)
Aug 29, 2014 114.80 115.90 115.90 115.90 26,990 +1.10(+0.96%)
Aug 28, 2014 114.90 116.00 114.15 114.80 34,770 -0.30(-0.26%)
Aug 27, 2014 116.20 116.90 115.00 115.10 24,783 -0.90(-0.78%)
Aug 26, 2014 116.10 116.10 115.50 116.00 23,828 +0.50(+0.43%)
Aug 25, 2014 116.50 116.60 114.05 115.50 41,940 -0.30(-0.26%)
Aug 22, 2014 114.30 115.90 113.00 115.80 76,408 +1.40(+1.22%)
Aug 21, 2014 114.50 115.10 113.50 114.40 87,388 -0.50(-0.44%)
Aug 20, 2014 115.70 115.70 114.60 114.90 47,093 -1.50(-1.29%)
Aug 19, 2014 117.60 118.40 115.50 116.40 62,608 -1.10(-0.94%)
Aug 18, 2014 117.80 118.80 117.25 117.50 41,130 +0.80(+0.69%)
Aug 15, 2014 116.80 118.00 115.75 116.70 57,018 +1.00(+0.86%)
Aug 14, 2014 115.50 116.60 115.50 115.70 37,178 +0.00(+0.00%)
Aug 13, 2014 113.80 116.20 113.80 115.70 84,687 +2.20(+1.94%)
Aug 12, 2014 113.00 114.70 113.00 113.50 48,689 +0.00(+0.00%)
Aug 11, 2014 112.90 114.80 112.90 113.50 52,559 +0.60(+0.53%)
Aug 08, 2014 109.00 114.80 109.00 112.90 78,669 -2.30(-2.00%)
Aug 07, 2014 116.70 120.10 115.00 115.20 61,410 -1.50(-1.29%)
Aug 06, 2014 116.60 117.60 115.70 116.70 46,188 -0.20(-0.17%)
Aug 05, 2014 118.30 119.30 116.70 116.90 49,752 -1.80(-1.52%)
Aug 04, 2014 119.10 119.50 116.00 118.70 82,224 +0.30(+0.25%)
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.