Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.200 +0.020 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.81	40.22	34.93	35.28	0	-3.18(-8.26%)
Feb 26, 2009	44.46	52.57	38.10	38.46	18,273	-5.29(-12.10%)
Feb 25, 2009	43.40	46.57	39.52	43.75	23,506	+1.41(+3.33%)
Feb 24, 2009	37.05	42.34	33.52	42.34	37,985	+7.06(+20.00%)
Feb 23, 2009	37.75	38.81	35.28	35.28	22,090	-2.47(-6.54%)
Feb 20, 2009	43.04	43.40	35.63	37.75	27,929	-6.35(-14.40%)
Feb 19, 2009	46.93	49.04	44.10	44.10	13,906	-2.12(-4.58%)
Feb 18, 2009	45.87	47.98	44.46	46.22	16,708	+0.00(+0.00%)
Feb 17, 2009	48.69	50.45	46.22	46.22	14,177	-4.94(-9.66%)
Feb 13, 2009	50.10	52.92	48.69	51.16	13,874	+1.06(+2.11%)
Feb 12, 2009	49.40	50.10	48.69	50.10	13,217	-0.35(-0.70%)
Feb 11, 2009	48.34	51.16	48.34	50.45	18,281	+2.12(+4.38%)
Feb 10, 2009	52.57	54.33	48.34	48.34	20,078	-4.59(-8.67%)
Feb 09, 2009	50.10	55.75	49.04	52.92	112,532	+2.12(+4.17%)
Feb 06, 2009	49.75	51.86	49.40	50.81	13,128	+0.71(+1.41%)
Feb 05, 2009	50.45	52.95	47.98	50.10	18,276	-0.71(-1.39%)
Feb 04, 2009	52.57	53.98	49.75	50.81	28,800	-1.76(-3.36%)
Feb 03, 2009	51.86	55.39	51.51	52.57	23,423	+0.71(+1.36%)

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.