Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

0.8950 +0.0050 (+0.56%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 -101.75 -102.88 -99.04 -99.60 4,294,707,157 +0.00(+0.00%)
Apr 30, 2015 -103.22 -103.78 -100.62 -102.31 4,294,877,276 +0.00(+0.00%)
Apr 29, 2015 -104.68 -105.36 -103.44 -103.89 4,294,906,932 +0.00(+0.00%)
Apr 28, 2015 -106.49 -107.17 -105.47 -105.81 4,294,917,106 +0.00(+0.00%)
Apr 27, 2015 -107.96 -109.20 -106.60 -106.94 4,294,930,310 +0.00(+0.00%)
Apr 24, 2015 -107.51 -108.07 -106.72 -107.51 4,294,860,638 +0.00(+0.00%)
Apr 23, 2015 -106.72 -107.28 -106.38 -107.28 4,294,937,386 +0.00(+0.00%)
Apr 22, 2015 -108.41 -108.64 -106.83 -106.94 4,294,919,286 +0.00(+0.00%)
Apr 21, 2015 -109.99 -110.44 -108.30 -108.41 4,294,920,788 +0.00(+0.00%)
Apr 20, 2015 -107.28 -109.77 -106.94 -109.65 4,294,921,528 +0.00(+0.00%)
Apr 17, 2015 -108.07 -108.07 -106.32 -106.72 4,294,927,481 +0.00(+0.00%)
Apr 16, 2015 -107.62 -109.43 -106.49 -109.20 4,294,936,108 +0.00(+0.00%)
Apr 15, 2015 -108.19 -108.38 -106.83 -107.62 4,294,926,966 +0.00(+0.00%)
Apr 14, 2015 -108.30 -109.09 -107.39 -107.62 4,294,940,671 +0.00(+0.00%)
Apr 13, 2015 -107.85 -109.09 -107.51 -107.85 4,294,932,996 +0.00(+0.00%)
Apr 10, 2015 -108.30 -110.22 -108.19 -108.30 4,294,938,769 +0.00(+0.00%)
Apr 09, 2015 -109.88 -110.22 -107.06 -107.73 4,294,920,241 +0.00(+0.00%)
Apr 08, 2015 -110.67 -111.57 -110.22 -110.33 4,294,922,610 +0.00(+0.00%)
Apr 07, 2015 -112.70 -114.96 -110.33 -110.33 4,294,905,717 +0.00(+0.00%)
Apr 06, 2015 -111.46 -113.61 -110.44 -112.93 4,294,885,913 +0.00(+0.00%)
Apr 02, 2015 -108.86 -111.35 -111.35 -111.35 4,294,926,545 +0.00(+0.00%)
Apr 01, 2015 -108.30 -109.54 -107.39 -108.64 4,294,921,369 +0.00(+0.00%)
Mar 31, 2015 -108.19 -109.65 -107.89 -108.64 4,294,928,501 +0.00(+0.00%)
Mar 30, 2015 -109.31 -109.31 -107.51 -108.64 4,294,919,119 +0.00(+0.00%)
Mar 27, 2015 -107.96 -107.96 -107.62 -108.75 4,294,933,910 +0.00(+0.00%)
Mar 26, 2015 24.39 24.72 24.21 24.59 219,631 +0.05(+0.21%)
Mar 25, 2015 25.74 25.74 24.34 24.54 331,488 -1.14(-4.45%)
Mar 24, 2015 25.81 25.86 25.48 25.68 176,105 -0.18(-0.69%)
Mar 23, 2015 25.81 26.22 25.81 25.86 228,260 +0.05(+0.20%)
Mar 20, 2015 25.23 25.86 25.23 25.81 326,978 +0.69(+2.73%)
Mar 19, 2015 24.87 25.23 24.87 25.13 135,865 +0.13(+0.51%)
Mar 18, 2015 24.90 25.02 24.41 25.00 339,269 +0.08(+0.31%)
Mar 17, 2015 24.90 24.97 24.67 24.92 186,842 -0.05(-0.20%)
Mar 16, 2015 25.25 25.41 24.92 24.97 243,358 -0.05(-0.20%)
Mar 13, 2015 25.30 25.46 24.77 25.02 260,001 -0.25(-1.00%)
Mar 12, 2015 24.69 25.30 24.62 25.28 243,312 +0.74(+3.00%)
Mar 11, 2015 24.59 24.64 24.31 24.54 248,718 -0.10(-0.41%)
Mar 10, 2015 25.05 25.15 24.52 24.64 465,178 -0.51(-2.02%)
Mar 09, 2015 25.43 25.66 25.00 25.15 397,249 -0.15(-0.60%)
Mar 06, 2015 25.89 25.89 25.15 25.30 453,213 -0.81(-3.11%)
Mar 05, 2015 26.35 26.43 25.96 26.12 238,939 -0.10(-0.39%)
Mar 04, 2015 26.32 26.47 26.02 26.22 288,731 -0.25(-0.96%)
Mar 03, 2015 26.02 26.47 25.71 26.47 337,197 +0.13(+0.48%)
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.