Ashford Hospitality Trust Inc (NY: AHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 426.91 427.27 419.15 420.92 5,745 -4.23(-1.00%)
Sep 28, 2006 421.27 426.91 417.04 425.15 8,789 +5.65(+1.35%)
Sep 27, 2006 417.74 421.97 409.27 419.50 9,460 -6.35(-1.49%)
Sep 26, 2006 424.80 427.97 420.92 425.86 9,027 +2.12(+0.50%)
Sep 25, 2006 426.91 428.68 422.33 423.74 5,626 -3.18(-0.74%)
Sep 22, 2006 431.50 431.50 422.68 426.91 8,049 -4.59(-1.06%)
Sep 21, 2006 439.62 441.73 429.03 431.50 5,475 -8.12(-1.85%)
Sep 20, 2006 435.73 442.44 433.97 439.62 9,477 +4.59(+1.05%)
Sep 19, 2006 438.91 440.32 433.26 435.03 12,842 -1.76(-0.40%)
Sep 18, 2006 433.62 437.50 432.56 436.79 6,516 +1.41(+0.32%)
Sep 15, 2006 436.79 441.03 432.91 435.38 16,368 +1.76(+0.41%)
Sep 14, 2006 435.03 435.03 426.91 433.62 7,074 -1.76(-0.41%)
Sep 13, 2006 429.74 437.14 429.03 435.38 6,878 +3.17(+0.73%)
Sep 12, 2006 424.44 432.21 423.38 432.21 6,725 +7.76(+1.83%)
Sep 11, 2006 423.38 425.15 418.80 424.44 6,156 +1.06(+0.25%)
Sep 08, 2006 412.80 423.38 411.04 423.38 8,004 +13.41(+3.27%)
Sep 07, 2006 418.09 418.80 408.57 409.98 3,571 -11.29(-2.68%)
Sep 06, 2006 418.09 423.74 414.56 421.27 8,763 +0.70(+0.17%)
Sep 05, 2006 417.04 421.97 414.56 420.56 5,730 +2.47(+0.59%)
Sep 01, 2006 422.68 423.03 417.39 418.09 4,704 -4.23(-1.00%)
Aug 31, 2006 421.97 423.38 415.27 422.33 5,093 +2.47(+0.59%)
Aug 30, 2006 407.51 420.21 407.51 419.86 6,167 +14.47(+3.57%)
Aug 29, 2006 404.33 406.45 397.63 405.39 15,923 -1.06(-0.26%)
Aug 28, 2006 411.39 413.51 404.33 406.45 11,073 -5.29(-1.29%)
Aug 25, 2006 414.56 416.68 408.21 411.74 7,862 -2.47(-0.60%)
Aug 24, 2006 413.51 416.68 411.04 414.21 6,847 -1.76(-0.42%)
Aug 23, 2006 424.44 425.86 411.04 415.98 9,134 -9.53(-2.24%)
Aug 22, 2006 426.21 429.03 423.03 425.50 4,750 -1.41(-0.33%)
Aug 21, 2006 423.38 427.62 422.68 426.91 8,582 +2.82(+0.67%)
Aug 18, 2006 429.38 430.44 423.74 424.09 4,792 -4.23(-0.99%)
Aug 17, 2006 423.38 428.68 423.38 428.32 6,088 +4.94(+1.17%)
Aug 16, 2006 421.27 424.09 419.15 423.38 7,502 +2.12(+0.50%)
Aug 15, 2006 417.39 422.68 415.62 421.27 5,614 +10.23(+2.49%)
Aug 14, 2006 409.98 416.68 406.10 411.04 6,360 +4.59(+1.13%)
Aug 11, 2006 409.27 409.27 403.27 406.45 5,084 -3.88(-0.95%)
Aug 10, 2006 405.74 410.68 395.16 410.33 9,704 +0.35(+0.09%)
Aug 09, 2006 418.45 421.27 408.21 409.98 5,875 -8.47(-2.02%)
Aug 08, 2006 418.09 422.68 412.10 418.45 16,127 +2.82(+0.68%)
Aug 07, 2006 424.80 430.09 414.56 415.62 8,261 -13.06(-3.05%)
Aug 04, 2006 416.33 428.68 415.98 428.68 10,889 +12.35(+2.97%)
Aug 03, 2006 417.39 417.74 409.62 416.33 15,240 +7.06(+1.72%)
Aug 02, 2006 407.51 412.45 404.33 409.27 7,508 +3.18(+0.78%)
Aug 01, 2006 413.15 413.51 403.98 406.10 13,584 -8.47(-2.04%)
Jul 31, 2006 415.27 417.39 407.51 414.56 23,677 -1.76(-0.42%)
Jul 28, 2006 408.21 416.33 402.92 416.33 14,738 +10.94(+2.70%)
Jul 27, 2006 416.33 416.33 404.69 405.39 8,845 -8.11(-1.96%)
Jul 26, 2006 408.92 414.56 405.74 413.51 16,016 +2.82(+0.69%)
Jul 25, 2006 412.10 413.86 405.74 410.68 22,065 -1.41(-0.34%)
Jul 24, 2006 410.33 416.33 406.45 412.10 13,967 +2.12(+0.52%)
Jul 21, 2006 417.74 417.74 402.22 409.98 19,312 -10.94(-2.60%)
Jul 20, 2006 402.22 421.62 402.22 420.92 126,786 +12.00(+2.93%)
Jul 19, 2006 424.09 435.38 407.16 408.92 31,857 -15.17(-3.58%)
Jul 18, 2006 427.62 429.38 420.92 424.09 13,615 -1.06(-0.25%)
Jul 17, 2006 423.38 427.27 420.56 425.15 18,771 -7.06(-1.63%)
Jul 14, 2006 437.50 439.62 427.27 432.21 13,686 -5.29(-1.21%)
Jul 13, 2006 446.32 450.20 434.68 437.50 15,906 -8.82(-1.98%)
Jul 12, 2006 452.32 455.85 441.03 446.32 10,617 -2.82(-0.63%)
Jul 11, 2006 441.03 450.20 438.91 449.14 13,961 -9.53(-2.08%)
Jul 10, 2006 455.49 463.96 453.73 458.67 14,812 +4.59(+1.01%)
Jul 07, 2006 444.56 459.73 443.95 454.08 7,967 -0.35(-0.08%)
Jul 06, 2006 455.49 459.73 450.20 454.43 10,053 +0.35(+0.08%)
Jul 05, 2006 445.61 455.14 438.20 454.08 8,417 +6.70(+1.50%)
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.