Skip to main content

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 (%)
Mar 31, 2004 350.35 360.23 350.35 359.52 1,564 +9.53(+2.72%)
Mar 30, 2004 350.35 350.35 347.53 350.00 626 -0.35(-0.10%)
Mar 29, 2004 347.18 351.06 345.06 350.35 578 +1.06(+0.30%)
Mar 26, 2004 350.35 351.41 347.88 349.29 1,794 -1.06(-0.30%)
Mar 25, 2004 356.35 356.35 346.12 350.35 2,349 -7.76(-2.17%)
Mar 24, 2004 358.11 359.52 354.94 358.11 714 +0.00(+0.00%)
Mar 23, 2004 358.82 361.29 354.58 358.11 1,898 -1.06(-0.29%)
Mar 22, 2004 359.52 359.88 354.58 359.17 260 -0.71(-0.20%)
Mar 19, 2004 359.52 359.88 354.58 359.88 4,305 +0.35(+0.10%)
Mar 18, 2004 357.06 363.41 354.58 359.52 385 +3.88(+1.09%)
Mar 17, 2004 357.76 357.76 351.76 355.64 6,297 -2.12(-0.59%)
Mar 16, 2004 367.29 367.29 352.82 357.76 1,181 -9.53(-2.59%)
Mar 15, 2004 365.17 370.46 365.17 367.29 416 +4.59(+1.26%)
Mar 12, 2004 364.82 365.17 361.64 362.70 478 -1.76(-0.48%)
Mar 11, 2004 363.76 366.23 360.58 364.46 461 +0.70(+0.19%)
Mar 10, 2004 365.88 366.93 362.00 363.76 439 -2.47(-0.67%)
Mar 09, 2004 366.93 366.93 365.17 366.23 478 -0.71(-0.19%)
Mar 08, 2004 368.70 371.17 364.46 366.93 365 -1.76(-0.48%)
Mar 05, 2004 366.58 369.76 363.41 368.70 1,292 +2.47(+0.67%)
Mar 04, 2004 363.76 368.35 359.88 366.23 450 +2.82(+0.78%)
Mar 03, 2004 365.17 368.70 363.41 363.41 649 -3.53(-0.96%)
Mar 02, 2004 358.11 367.29 358.11 366.93 2,638 +7.41(+2.06%)
Mar 01, 2004 352.47 363.41 352.47 359.52 1,351 +10.23(+2.93%)
Feb 27, 2004 352.12 352.12 348.59 349.29 572 -2.12(-0.60%)
Feb 26, 2004 349.29 351.76 348.59 351.41 2,292 +3.53(+1.01%)
Feb 25, 2004 347.53 347.88 344.00 347.88 18,607 +2.12(+0.61%)
Feb 24, 2004 349.29 354.58 344.00 345.76 11,067 -3.53(-1.01%)
Feb 23, 2004 347.53 349.29 345.76 349.29 7,876 +4.23(+1.23%)
Feb 20, 2004 347.53 348.59 342.24 345.06 6,255 -4.23(-1.21%)
Feb 19, 2004 351.06 351.06 345.76 349.29 768 +0.00(+0.00%)
Feb 18, 2004 349.29 351.06 347.88 349.29 368 -0.35(-0.10%)
Feb 17, 2004 349.29 352.12 347.88 349.65 266 -0.35(-0.10%)
Feb 13, 2004 351.06 351.06 348.24 350.00 3,106 -1.06(-0.30%)
Feb 12, 2004 349.29 351.06 349.29 351.06 2,343 +2.82(+0.81%)
Feb 11, 2004 342.24 351.06 342.24 348.24 7,913 +8.82(+2.60%)
Feb 10, 2004 341.88 347.53 338.00 339.41 1,513 -6.00(-1.74%)
Feb 09, 2004 349.29 349.29 345.06 345.41 354 -5.65(-1.61%)
Feb 06, 2004 345.76 351.06 345.41 351.06 595 +3.53(+1.02%)
Feb 05, 2004 349.29 350.35 345.76 347.53 430 -3.53(-1.00%)
Feb 04, 2004 345.76 351.06 344.00 351.06 549 +3.53(+1.02%)
Feb 03, 2004 349.29 354.58 344.71 347.53 1,743 -1.76(-0.51%)
Feb 02, 2004 337.30 357.06 337.30 349.29 2,394 +12.35(+3.67%)
Jan 30, 2004 330.95 336.94 330.24 336.94 1,040 +6.00(+1.81%)
Jan 29, 2004 331.65 333.06 328.12 330.95 1,179 +0.00(+0.00%)
Jan 28, 2004 323.89 331.65 322.83 330.95 1,598 +6.35(+1.96%)
Jan 27, 2004 321.42 328.12 321.07 324.60 1,235 +3.53(+1.10%)
Jan 26, 2004 326.36 327.42 321.07 321.07 977 -3.53(-1.09%)
Jan 23, 2004 324.60 328.12 321.42 324.60 1,286 +1.76(+0.55%)
Jan 22, 2004 328.12 328.12 322.83 322.83 960 -4.59(-1.40%)
Jan 21, 2004 328.12 328.12 323.18 327.42 1,054 -0.71(-0.22%)
Jan 20, 2004 329.89 331.65 327.06 328.12 2,514 -3.17(-0.96%)
Jan 16, 2004 331.65 331.65 329.89 331.30 977 -0.35(-0.11%)
Jan 15, 2004 331.65 331.65 330.24 331.65 1,935 +0.35(+0.11%)
Jan 14, 2004 329.89 331.65 329.89 331.30 1,456 +1.41(+0.43%)
Jan 13, 2004 329.89 330.95 326.36 329.89 6,601 +0.00(+0.00%)
Jan 12, 2004 331.65 331.65 329.18 329.89 2,769 -0.71(-0.21%)
Jan 09, 2004 328.12 330.95 326.71 330.59 677 -0.71(-0.21%)
Jan 08, 2004 328.12 331.30 328.12 331.30 272 +4.94(+1.51%)
Jan 07, 2004 333.42 335.18 329.89 326.36 1,371 -6.00(-1.80%)
Jan 06, 2004 330.95 333.42 330.24 332.36 940 +0.71(+0.21%)
Jan 05, 2004 331.65 331.65 329.18 331.65 3,055 +0.35(+0.11%)
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.