Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.375 +0.055 (+4.17%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 388.46 393.75 355.64 363.76 44,039 -22.23(-5.76%)
Feb 25, 2011 360.23 394.45 360.23 385.99 25,685 +42.69(+12.44%)
Feb 24, 2011 342.59 347.18 340.47 343.30 12,358 -0.71(-0.21%)
Feb 23, 2011 349.65 354.06 340.82 344.00 17,633 -6.00(-1.71%)
Feb 22, 2011 357.76 361.29 349.29 350.00 9,360 -12.35(-3.41%)
Feb 18, 2011 367.64 368.35 360.58 362.35 7,123 -4.94(-1.34%)
Feb 17, 2011 364.11 368.35 362.70 367.29 6,558 +1.76(+0.48%)
Feb 16, 2011 366.23 367.29 360.58 365.52 11,740 +0.35(+0.10%)
Feb 15, 2011 369.76 371.52 364.82 365.17 8,593 -5.64(-1.52%)
Feb 14, 2011 367.99 373.99 367.99 370.81 5,845 +2.12(+0.57%)
Feb 11, 2011 365.88 374.34 364.46 368.70 22,790 +1.06(+0.29%)
Feb 10, 2011 366.23 372.58 363.41 367.64 8,634 -1.41(-0.38%)
Feb 09, 2011 369.40 372.58 364.82 369.05 5,412 -2.12(-0.57%)
Feb 08, 2011 366.93 371.17 363.41 371.17 9,686 +3.53(+0.96%)
Feb 07, 2011 363.41 378.93 363.41 367.64 17,875 +3.53(+0.97%)
Feb 04, 2011 362.00 365.88 355.29 364.11 10,635 +2.47(+0.68%)
Feb 03, 2011 359.17 364.81 357.06 361.64 8,791 +1.41(+0.39%)
Feb 02, 2011 359.17 363.05 358.47 360.23 4,895 -0.35(-0.10%)
Feb 01, 2011 346.12 362.00 345.06 360.58 14,076 +16.58(+4.82%)
Jan 31, 2011 344.00 346.12 339.06 344.00 22,963 +0.00(+0.00%)
Jan 28, 2011 352.82 352.82 342.59 344.00 13,642 -8.47(-2.40%)
Jan 27, 2011 351.76 352.82 348.59 352.47 7,250 +1.06(+0.30%)
Jan 26, 2011 348.59 351.44 345.06 351.41 7,330 +3.18(+0.91%)
Jan 25, 2011 343.65 351.41 341.88 348.24 7,458 +1.76(+0.51%)
Jan 24, 2011 347.88 352.12 345.76 346.47 7,028 -0.35(-0.10%)
Jan 21, 2011 348.24 352.47 342.94 346.82 13,594 +1.06(+0.31%)
Jan 20, 2011 338.00 346.12 334.83 345.76 11,985 +5.29(+1.55%)
Jan 19, 2011 342.94 343.65 334.47 340.47 18,127 -2.82(-0.82%)
Jan 18, 2011 345.76 348.94 338.71 343.30 20,276 -3.18(-0.92%)
Jan 14, 2011 349.29 349.29 341.18 346.47 16,302 -3.18(-0.91%)
Jan 13, 2011 348.59 349.65 344.00 349.65 12,587 +1.76(+0.51%)
Jan 12, 2011 345.41 348.59 339.77 347.88 17,153 +6.00(+1.75%)
Jan 11, 2011 333.77 344.71 332.36 341.88 23,961 +17.29(+5.33%)
Jan 10, 2011 325.65 328.12 322.13 324.60 13,054 -2.47(-0.76%)
Jan 07, 2011 330.95 334.83 324.95 327.06 16,261 -3.88(-1.17%)
Jan 06, 2011 341.53 341.88 330.24 330.95 11,751 -9.53(-2.80%)
Jan 05, 2011 339.41 341.53 338.71 340.47 8,857 +0.00(+0.00%)
Jan 04, 2011 344.00 344.00 332.36 340.47 18,970 -2.12(-0.62%)
Jan 03, 2011 344.35 344.71 338.71 342.59 20,700 +2.12(+0.62%)
Dec 31, 2010 340.47 341.88 335.89 340.47 8,001 +0.00(+0.00%)
Dec 30, 2010 338.71 341.53 335.53 340.47 9,138 +1.41(+0.42%)
Dec 29, 2010 340.12 341.88 338.00 339.06 5,845 +0.35(+0.10%)
Dec 28, 2010 333.77 344.35 333.77 338.71 7,581 +4.23(+1.27%)
Dec 27, 2010 326.71 334.47 324.24 334.47 11,838 +6.00(+1.83%)
Dec 23, 2010 334.83 335.18 326.36 328.48 8,263 -6.00(-1.79%)
Dec 22, 2010 338.36 343.65 333.77 334.47 17,822 -4.59(-1.35%)
Dec 21, 2010 339.06 339.77 331.37 339.06 15,304 +1.76(+0.52%)
Dec 20, 2010 331.65 339.77 328.12 337.30 11,342 +5.65(+1.70%)
Dec 17, 2010 336.59 336.59 329.54 331.65 19,517 -5.65(-1.67%)
Dec 16, 2010 326.01 337.30 321.07 337.30 30,390 +17.29(+5.40%)
Dec 15, 2010 326.36 330.24 320.01 320.01 43,908 -8.47(-2.58%)
Dec 14, 2010 334.47 335.18 324.95 328.48 167,307 -28.23(-7.91%)
Dec 13, 2010 360.94 363.41 356.70 356.70 5,451 -3.18(-0.88%)
Dec 10, 2010 356.00 367.29 350.35 359.88 7,216 +4.23(+1.19%)
Dec 09, 2010 363.05 363.41 354.58 355.64 6,362 -4.23(-1.18%)
Dec 08, 2010 363.05 367.99 358.82 359.88 6,338 -2.82(-0.78%)
Dec 07, 2010 368.35 372.58 362.70 362.70 7,317 -1.06(-0.29%)
Dec 06, 2010 359.88 366.58 354.58 363.76 6,055 +3.88(+1.08%)
Dec 03, 2010 355.64 360.94 355.64 359.88 10,293 +1.76(+0.49%)
Dec 02, 2010 350.00 358.82 348.94 358.11 8,851 +7.76(+2.22%)
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.