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 (%)
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%)
Mar 01, 2006 438.56 451.96 438.56 447.02 16,257 +6.35(+1.44%)
Feb 28, 2006 441.73 442.79 436.44 440.67 8,225 -1.06(-0.24%)
Feb 27, 2006 444.56 444.56 435.38 441.73 12,799 +0.71(+0.16%)
Feb 24, 2006 426.91 446.67 423.38 441.03 11,802 +13.05(+3.05%)
Feb 23, 2006 425.50 432.56 422.68 427.97 8,006 +2.47(+0.58%)
Feb 22, 2006 425.86 427.97 423.74 425.50 4,398 +1.76(+0.42%)
Feb 21, 2006 427.62 429.74 422.68 423.74 2,953 -3.53(-0.83%)
Feb 17, 2006 430.44 436.09 397.28 427.27 10,124 +0.35(+0.08%)
Feb 16, 2006 428.68 430.80 423.38 426.91 3,265 +1.76(+0.41%)
Feb 15, 2006 421.62 430.44 417.39 425.15 5,243 +1.76(+0.42%)
Feb 14, 2006 423.38 425.86 417.39 423.38 10,469 +0.00(+0.00%)
Feb 13, 2006 425.86 426.21 421.62 423.38 6,178 -0.71(-0.17%)
Feb 10, 2006 423.74 425.86 421.62 424.09 15,702 -1.06(-0.25%)
Feb 09, 2006 427.27 432.21 423.38 425.15 6,309 -1.76(-0.41%)
Feb 08, 2006 414.92 431.50 413.86 426.91 15,597 +15.52(+3.77%)
Feb 07, 2006 413.86 416.33 409.98 411.39 9,409 -6.00(-1.44%)
Feb 06, 2006 415.98 418.80 405.74 417.39 10,747 -0.71(-0.17%)
Feb 03, 2006 420.92 423.38 412.80 418.09 7,241 -2.12(-0.50%)
Feb 02, 2006 423.38 423.38 415.62 420.21 6,289 -3.18(-0.75%)
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.