Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.8682 -0.0218 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 227.89 231.05 226.57 230.26 28,537 +3.69(+1.63%)
Jul 30, 2015 231.31 231.31 225.25 226.57 29,379 -6.06(-2.60%)
Jul 29, 2015 226.57 233.42 225.25 232.63 24,625 +5.53(+2.44%)
Jul 28, 2015 227.36 230.00 225.25 227.10 20,067 +0.26(+0.12%)
Jul 27, 2015 228.94 229.47 222.62 226.84 25,981 -1.05(-0.46%)
Jul 24, 2015 231.58 231.84 225.78 227.89 29,492 -4.22(-1.82%)
Jul 23, 2015 234.48 235.53 230.79 232.10 48,027 -3.16(-1.34%)
Jul 22, 2015 231.58 236.06 230.52 235.27 37,676 +4.22(+1.82%)
Jul 21, 2015 230.52 234.48 229.21 231.05 26,478 +0.00(+0.00%)
Jul 20, 2015 228.15 233.69 227.23 231.05 41,023 +3.95(+1.74%)
Jul 17, 2015 228.15 228.15 224.73 227.10 21,052 -1.84(-0.81%)
Jul 16, 2015 235.00 235.53 225.78 228.94 30,083 -13.70(-5.65%)
Jul 15, 2015 241.33 243.70 239.75 242.64 25,889 +0.79(+0.33%)
Jul 14, 2015 242.12 243.17 239.35 241.85 26,887 +3.43(+1.44%)
Jul 13, 2015 237.11 239.75 235.53 238.43 38,149 +4.74(+2.03%)
Jul 10, 2015 231.84 234.61 230.79 233.69 18,582 +3.69(+1.60%)
Jul 09, 2015 234.48 235.53 225.78 230.00 25,754 -2.90(-1.24%)
Jul 08, 2015 233.69 236.06 231.58 232.90 16,280 -2.11(-0.90%)
Jul 07, 2015 234.21 235.93 231.45 235.00 36,209 +1.84(+0.79%)
Jul 06, 2015 229.21 235.00 229.21 233.16 38,231 +4.74(+2.08%)
Jul 02, 2015 229.73 228.42 228.42 228.42 25,700 -0.53(-0.23%)
Jul 01, 2015 223.94 229.21 221.83 228.94 43,025 +6.06(+2.72%)
Jun 30, 2015 215.51 222.88 213.66 222.88 55,253 +8.17(+3.80%)
Jun 29, 2015 222.62 224.73 211.03 214.72 54,696 -8.17(-3.66%)
Jun 26, 2015 214.72 223.41 212.61 222.88 131,755 +0.00(+0.00%)
Jun 25, 2015 -96.78 -96.78 -93.05 -93.73 4,294,901,090 +0.00(+0.00%)
Jun 24, 2015 -95.31 -97.57 -95.09 -96.78 4,294,852,988 +0.00(+0.00%)
Jun 23, 2015 -96.10 -96.21 -94.86 -95.31 4,294,930,071 +0.00(+0.00%)
Jun 22, 2015 -96.33 -97.12 -95.88 -96.21 4,294,896,656 +0.00(+0.00%)
Jun 19, 2015 -94.86 -96.10 -93.28 -96.10 4,294,868,745 +0.00(+0.00%)
Jun 18, 2015 -93.39 -94.97 -93.05 -94.75 4,294,917,199 +0.00(+0.00%)
Jun 17, 2015 -92.26 -93.73 -91.92 -93.17 4,294,922,990 +0.00(+0.00%)
Jun 16, 2015 -88.31 -92.32 -88.31 -92.26 4,294,901,791 +0.00(+0.00%)
Jun 15, 2015 -92.04 -92.15 -87.74 -88.54 4,294,843,499 +0.00(+0.00%)
Jun 12, 2015 -94.97 -95.20 -91.58 -92.04 4,294,892,829 +0.00(+0.00%)
Jun 11, 2015 -95.76 -96.10 -94.41 -94.86 4,294,929,740 +0.00(+0.00%)
Jun 10, 2015 -94.18 -95.42 -93.39 -94.86 4,294,905,797 +0.00(+0.00%)
Jun 09, 2015 -94.41 -94.86 -93.62 -93.84 4,294,921,192 +0.00(+0.00%)
Jun 08, 2015 -95.31 -95.65 -94.41 -94.52 4,294,930,335 +0.00(+0.00%)
Jun 05, 2015 -96.89 -96.89 -95.09 -95.65 4,294,922,561 +0.00(+0.00%)
Jun 04, 2015 -96.89 -97.46 -96.44 -97.34 4,294,928,650 +0.00(+0.00%)
Jun 03, 2015 -97.34 -97.80 -96.21 -97.12 4,294,917,062 +0.00(+0.00%)
Jun 02, 2015 -97.68 -98.36 -96.78 -97.12 4,294,915,665 +0.00(+0.00%)
Jun 01, 2015 -97.91 -99.04 -97.12 -98.59 4,294,921,211 +0.00(+0.00%)
May 29, 2015 -98.25 -98.36 -96.55 -97.12 4,294,870,568 +0.00(+0.00%)
May 28, 2015 -99.15 -99.83 -97.80 -98.47 4,294,929,626 +0.00(+0.00%)
May 27, 2015 -97.68 -99.15 -96.67 -99.04 4,294,920,167 +0.00(+0.00%)
May 26, 2015 -98.70 -98.70 -96.78 -97.68 4,294,918,002 +0.00(+0.00%)
May 22, 2015 -98.92 -98.92 -98.92 -98.92 4,294,940,297 +0.00(+0.00%)
May 21, 2015 -100.39 -100.96 -98.81 -99.26 4,294,902,160 +0.00(+0.00%)
May 20, 2015 -101.75 -101.97 -100.39 -100.39 4,294,921,015 +0.00(+0.00%)
May 19, 2015 -102.54 -102.99 -101.18 -101.41 4,294,913,911 +0.00(+0.00%)
May 18, 2015 -105.59 -105.59 -101.97 -102.65 4,294,879,110 +0.00(+0.00%)
May 15, 2015 -102.99 -105.59 -102.43 -105.59 4,294,903,580 +0.00(+0.00%)
May 14, 2015 -102.54 -103.10 -101.64 -102.99 4,294,895,180 +0.00(+0.00%)
May 13, 2015 -101.30 -103.78 -101.18 -101.52 4,294,867,646 +0.00(+0.00%)
May 12, 2015 -99.72 -101.86 -97.72 -101.64 4,294,881,485 +0.00(+0.00%)
May 11, 2015 -100.73 -100.73 -98.81 -100.05 4,294,886,639 +0.00(+0.00%)
May 08, 2015 -100.62 -104.34 -100.00 -100.73 4,294,900,628 +0.00(+0.00%)
May 07, 2015 -99.04 -101.75 -98.81 -99.72 4,294,876,520 +0.00(+0.00%)
May 06, 2015 -100.28 -100.28 -98.02 -98.59 4,294,900,708 +0.00(+0.00%)
May 05, 2015 -99.72 -100.51 -96.10 -99.49 4,294,820,372 +0.00(+0.00%)
May 04, 2015 -99.72 -101.30 -99.26 -100.05 4,294,878,580 +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.