Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 409.98 423.03 398.69 421.62 45,113 +12.00(+2.93%)
May 30, 2006 394.81 412.80 389.16 409.62 19,137 +14.82(+3.75%)
May 26, 2006 387.40 398.33 384.57 394.81 8,134 +10.59(+2.75%)
May 25, 2006 382.81 389.87 381.40 384.22 13,715 +7.76(+2.06%)
May 24, 2006 372.93 377.52 365.52 376.46 13,156 +6.70(+1.81%)
May 23, 2006 384.93 388.10 368.35 369.76 9,662 -11.64(-3.05%)
May 22, 2006 378.58 381.75 370.46 381.40 12,127 +3.88(+1.03%)
May 19, 2006 372.58 379.64 358.47 377.52 9,959 +4.94(+1.33%)
May 18, 2006 381.05 385.63 371.52 372.58 12,127 -7.41(-1.95%)
May 17, 2006 371.17 380.69 364.82 379.99 21,356 +3.53(+0.94%)
May 16, 2006 370.46 377.87 370.46 376.46 11,453 +5.64(+1.52%)
May 15, 2006 362.70 374.70 362.70 370.81 19,179 +4.59(+1.25%)
May 12, 2006 370.46 371.17 360.94 366.23 17,776 -6.00(-1.61%)
May 11, 2006 384.57 384.57 372.23 372.23 20,914 -2.47(-0.66%)
May 10, 2006 382.11 385.28 374.34 374.70 21,466 -8.47(-2.21%)
May 09, 2006 384.93 389.16 381.05 383.16 12,116 -4.23(-1.09%)
May 08, 2006 387.05 390.22 384.57 387.40 9,511 +3.53(+0.92%)
May 05, 2006 388.81 393.04 383.87 383.87 8,732 -0.35(-0.09%)
May 04, 2006 407.51 416.33 379.28 384.22 173,796 -26.11(-6.36%)
May 03, 2006 408.57 410.68 401.16 410.33 6,955 +0.71(+0.17%)
May 02, 2006 406.80 411.04 398.69 409.62 4,121 +5.29(+1.31%)
May 01, 2006 414.21 418.45 401.51 404.33 7,675 -6.35(-1.55%)
Apr 28, 2006 399.39 410.68 399.39 410.68 4,602 +8.47(+2.11%)
Apr 27, 2006 398.33 412.10 396.92 402.22 15,648 -0.35(-0.09%)
Apr 26, 2006 404.69 407.51 399.39 402.57 13,973 -4.23(-1.04%)
Apr 25, 2006 409.62 410.68 400.45 406.80 4,123 -4.59(-1.11%)
Apr 24, 2006 413.51 415.98 408.57 411.39 4,444 -2.82(-0.68%)
Apr 21, 2006 413.86 416.33 407.51 414.21 8,026 +2.82(+0.69%)
Apr 20, 2006 402.92 413.15 397.98 411.39 16,980 +7.06(+1.75%)
Apr 19, 2006 407.86 407.86 391.63 404.33 13,641 -5.29(-1.29%)
Apr 18, 2006 402.92 414.56 398.69 409.62 4,475 +8.47(+2.11%)
Apr 17, 2006 402.22 406.45 397.98 401.16 3,525 -1.06(-0.26%)
Apr 13, 2006 399.75 409.62 397.98 402.22 11,351 +2.47(+0.62%)
Apr 12, 2006 382.81 402.92 382.81 399.75 12,269 -0.71(-0.18%)
Apr 11, 2006 407.86 412.45 396.92 400.45 4,313 -10.58(-2.58%)
Apr 10, 2006 420.92 421.27 391.63 411.04 13,060 -10.58(-2.51%)
Apr 07, 2006 429.38 430.44 418.80 421.62 6,428 -8.12(-1.89%)
Apr 06, 2006 430.44 434.68 426.91 429.74 6,635 +1.41(+0.33%)
Apr 05, 2006 428.32 434.68 426.21 428.32 5,640 +1.76(+0.41%)
Apr 04, 2006 433.26 438.20 426.56 426.56 7,510 -10.58(-2.42%)
Apr 03, 2006 439.26 439.97 433.26 437.14 6,147 -0.35(-0.08%)
Mar 31, 2006 437.85 451.61 433.97 437.50 6,654 -0.35(-0.08%)
Mar 30, 2006 441.03 442.08 432.56 437.85 5,444 -0.35(-0.08%)
Mar 29, 2006 436.44 444.91 433.97 438.20 9,886 -1.76(-0.40%)
Mar 28, 2006 441.03 442.79 432.56 439.97 6,717 -1.76(-0.40%)
Mar 27, 2006 447.73 448.44 433.97 441.73 6,020 -6.70(-1.49%)
Mar 24, 2006 443.50 448.79 435.73 448.44 3,738 +3.88(+0.87%)
Mar 23, 2006 444.56 449.14 441.03 444.56 3,778 +0.00(+0.00%)
Mar 22, 2006 436.09 449.49 433.62 444.56 4,685 +6.35(+1.45%)
Mar 21, 2006 448.79 449.85 433.97 438.20 5,728 -10.94(-2.44%)
Mar 20, 2006 461.14 466.43 443.14 449.14 9,766 -11.64(-2.53%)
Mar 17, 2006 453.73 461.14 438.20 460.78 46,244 +10.58(+2.35%)
Mar 16, 2006 438.20 451.61 436.79 450.20 9,718 +12.35(+2.82%)
Mar 15, 2006 427.27 441.73 426.91 437.85 6,085 +8.12(+1.89%)
Mar 14, 2006 427.97 432.21 426.56 429.74 4,563 +0.70(+0.16%)
Mar 13, 2006 447.38 447.38 428.68 429.03 4,977 -0.70(-0.16%)
Mar 10, 2006 426.56 430.09 424.44 429.74 7,077 +2.82(+0.66%)
Mar 09, 2006 446.32 446.32 425.86 426.91 7,389 -8.82(-2.02%)
Mar 08, 2006 427.62 435.73 423.74 435.73 4,687 +6.70(+1.56%)
Mar 07, 2006 439.62 439.62 423.38 429.03 6,921 -12.70(-2.88%)
Mar 06, 2006 431.15 448.08 430.80 441.73 4,254 +10.23(+2.37%)
Mar 03, 2006 440.67 448.08 431.15 431.50 9,520 -12.35(-2.78%)
Mar 02, 2006 447.02 447.02 430.80 443.85 7,326 -3.18(-0.71%)
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.