Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.9300 +0.0600 (+6.90%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.49 27.54 26.62 27.06 838,592 +0.13(+0.47%)
Feb 26, 2015 26.75 27.03 26.42 26.93 276,059 +0.10(+0.38%)
Feb 25, 2015 26.73 27.26 26.68 26.83 253,666 +0.15(+0.57%)
Feb 24, 2015 26.80 26.83 26.55 26.68 229,995 -0.20(-0.76%)
Feb 23, 2015 26.90 27.11 26.70 26.88 195,706 +0.03(+0.09%)
Feb 20, 2015 26.75 27.03 26.66 26.85 165,849 +0.00(+0.00%)
Feb 19, 2015 27.23 27.23 26.68 26.85 192,163 -0.46(-1.67%)
Feb 18, 2015 26.93 27.31 26.80 27.31 169,860 +0.25(+0.94%)
Feb 17, 2015 26.83 27.41 26.83 27.06 263,889 +0.05(+0.19%)
Feb 13, 2015 27.08 27.01 27.01 27.01 152,054 -0.10(-0.37%)
Feb 12, 2015 26.98 27.26 26.78 27.11 219,372 +0.33(+1.23%)
Feb 11, 2015 26.70 27.03 26.42 26.78 209,851 +0.00(+0.00%)
Feb 10, 2015 26.40 26.85 26.14 26.78 431,655 +0.46(+1.74%)
Feb 09, 2015 26.70 26.89 26.27 26.32 313,409 -0.38(-1.43%)
Feb 06, 2015 27.59 27.64 26.62 26.70 424,996 -0.81(-2.95%)
Feb 05, 2015 27.08 27.62 26.93 27.51 323,982 +0.61(+2.27%)
Feb 04, 2015 26.70 27.36 26.62 26.90 280,651 +0.03(+0.09%)
Feb 03, 2015 26.19 26.90 26.14 26.88 411,248 +0.69(+2.62%)
Feb 02, 2015 26.85 27.08 25.91 26.19 521,507 -0.53(-2.00%)
Jan 30, 2015 26.62 27.08 26.55 26.73 2,011,114 -1.09(-3.93%)
Jan 29, 2015 27.51 27.84 27.26 27.82 447,912 +0.30(+1.11%)
Jan 28, 2015 28.02 28.07 27.46 27.51 274,897 -0.36(-1.28%)
Jan 27, 2015 27.62 27.95 27.62 27.87 190,142 -0.10(-0.36%)
Jan 26, 2015 27.56 28.02 27.39 27.97 393,272 +0.46(+1.66%)
Jan 23, 2015 27.39 27.61 27.13 27.51 306,490 +0.15(+0.56%)
Jan 22, 2015 26.90 27.41 26.60 27.36 276,806 +0.69(+2.57%)
Jan 21, 2015 26.62 27.29 26.37 26.68 254,258 +0.33(+1.25%)
Jan 20, 2015 26.93 27.08 26.12 26.35 305,938 -0.56(-2.08%)
Jan 16, 2015 26.75 27.03 26.62 26.90 259,063 -0.13(-0.47%)
Jan 15, 2015 26.68 27.16 26.50 27.03 344,280 +0.48(+1.82%)
Jan 14, 2015 26.19 26.62 26.09 26.55 156,108 +0.15(+0.58%)
Jan 13, 2015 26.47 26.55 26.17 26.40 216,528 +0.13(+0.48%)
Jan 12, 2015 26.17 26.40 25.86 26.27 188,307 +0.10(+0.39%)
Jan 09, 2015 26.78 26.83 26.14 26.17 160,986 -0.66(-2.46%)
Jan 08, 2015 26.55 26.83 26.14 26.83 184,281 +0.30(+1.15%)
Jan 07, 2015 26.55 26.60 25.91 26.52 264,926 +0.20(+0.77%)
Jan 06, 2015 26.73 26.90 26.12 26.32 152,498 -0.36(-1.33%)
Jan 05, 2015 26.60 26.83 26.38 26.68 240,280 -0.05(-0.19%)
Jan 02, 2015 26.75 26.98 26.18 26.73 203,700 +0.10(+0.38%)
Dec 31, 2014 27.44 26.62 26.62 26.62 133,160 -0.66(-2.42%)
Dec 30, 2014 27.49 27.51 26.90 27.29 194,745 -0.23(-0.83%)
Dec 29, 2014 27.56 27.82 27.17 27.51 152,812 +0.00(+0.00%)
Dec 26, 2014 -2.296 -2.317 -2.285 -2.306 4,293,839,564 +0.00(+0.00%)
Dec 24, 2014 -2.308 -2.289 -2.289 -2.289 4,293,300,152 +0.00(+0.00%)
Dec 23, 2014 -2.285 -2.300 -2.268 -2.298 4,292,230,349 +0.00(+0.00%)
Dec 22, 2014 -2.241 -2.270 -2.230 -2.270 4,292,803,702 +0.00(+0.00%)
Dec 19, 2014 -2.220 -2.230 -2.190 -2.230 4,291,220,874 +0.00(+0.00%)
Dec 18, 2014 -2.207 -2.222 -2.190 -2.211 4,292,610,734 +0.00(+0.00%)
Dec 17, 2014 -2.146 -2.184 -2.138 -2.182 4,292,303,388 +0.00(+0.00%)
Dec 16, 2014 -2.106 -2.157 -2.102 -2.135 4,291,533,016 +0.00(+0.00%)
Dec 15, 2014 -2.159 -2.163 -2.102 -2.121 4,291,863,791 +0.00(+0.00%)
Dec 12, 2014 -2.121 -2.161 -2.121 -2.140 4,292,599,044 +0.00(+0.00%)
Dec 11, 2014 -2.157 -2.169 -2.127 -2.148 4,291,790,500 +0.00(+0.00%)
Dec 10, 2014 -2.148 -2.169 -2.142 -2.146 4,292,377,714 +0.00(+0.00%)
Dec 09, 2014 -2.127 -2.161 -2.119 -2.161 4,290,845,465 +0.00(+0.00%)
Dec 08, 2014 -2.163 -2.197 -2.142 -2.152 4,290,826,804 +0.00(+0.00%)
Dec 05, 2014 -2.154 -2.175 -2.135 -2.173 4,291,992,756 +0.00(+0.00%)
Dec 04, 2014 -2.171 -2.171 -2.125 -2.157 4,292,327,467 +0.00(+0.00%)
Dec 03, 2014 -2.127 -2.175 -2.117 -2.167 4,291,925,828 +0.00(+0.00%)
Dec 02, 2014 -2.169 -2.180 -2.108 -2.127 4,290,003,378 +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.