Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 300.96 300.96 291.08 294.61 8,899 -4.23(-1.42%)
Jun 29, 2004 300.25 302.72 298.13 298.84 26,982 -1.41(-0.47%)
Jun 28, 2004 299.90 303.07 298.13 300.25 3,248 -2.82(-0.93%)
Jun 25, 2004 299.19 306.25 298.84 303.07 30,477 +3.88(+1.30%)
Jun 24, 2004 298.84 299.90 295.66 299.19 7,063 +1.76(+0.59%)
Jun 23, 2004 317.54 317.54 287.55 297.43 108,423 -19.76(-6.23%)
Jun 22, 2004 317.54 317.54 314.36 317.19 4,866 -0.35(-0.11%)
Jun 21, 2004 317.54 317.54 315.77 317.54 1,595 +0.71(+0.22%)
Jun 18, 2004 315.77 317.54 315.77 316.83 1,592 -0.71(-0.22%)
Jun 17, 2004 316.83 317.54 314.36 317.54 1,915 +0.71(+0.22%)
Jun 16, 2004 317.54 317.54 312.25 316.83 3,092 -1.41(-0.44%)
Jun 15, 2004 315.77 318.25 312.95 318.25 1,343 +2.47(+0.78%)
Jun 14, 2004 316.48 317.54 308.72 315.77 1,609 +0.00(+0.00%)
Jun 10, 2004 317.54 317.54 306.95 315.77 1,689 -1.76(-0.56%)
Jun 09, 2004 314.72 318.25 314.72 317.54 2,338 +1.41(+0.45%)
Jun 08, 2004 317.54 317.54 312.25 316.13 184 +0.35(+0.11%)
Jun 07, 2004 317.54 317.54 311.89 315.77 572 -1.76(-0.56%)
Jun 04, 2004 317.54 317.54 314.72 317.54 501 +0.00(+0.00%)
Jun 03, 2004 317.54 319.66 301.66 317.54 2,771 +1.06(+0.33%)
Jun 02, 2004 310.48 322.83 310.48 316.48 2,324 +6.00(+1.93%)
Jun 01, 2004 313.31 316.13 308.72 310.48 646 -2.82(-0.90%)
May 28, 2004 312.25 316.48 308.72 313.31 637 +1.06(+0.34%)
May 27, 2004 311.54 312.25 309.07 312.25 912 +3.18(+1.03%)
May 26, 2004 308.01 312.25 307.31 309.07 544 +1.41(+0.46%)
May 25, 2004 303.78 307.66 303.78 307.66 1,417 +4.23(+1.40%)
May 24, 2004 293.19 305.19 293.19 303.43 2,409 +10.58(+3.61%)
May 21, 2004 297.78 298.49 291.43 292.84 1,281 -5.29(-1.78%)
May 20, 2004 294.61 305.19 293.55 298.13 1,544 +3.53(+1.20%)
May 19, 2004 289.67 299.90 289.67 294.61 923 +4.94(+1.71%)
May 18, 2004 294.25 295.31 285.79 289.67 23,082 -4.59(-1.56%)
May 17, 2004 303.43 304.84 294.25 294.25 1,975 -10.23(-3.36%)
May 14, 2004 312.95 313.31 304.49 304.49 1,099 -8.47(-2.71%)
May 13, 2004 314.01 314.36 310.48 312.95 345 -1.06(-0.34%)
May 12, 2004 314.01 316.83 308.72 314.01 762 +0.00(+0.00%)
May 11, 2004 309.78 316.48 308.01 314.01 782 +4.23(+1.37%)
May 10, 2004 310.48 311.54 305.19 309.78 623 -3.18(-1.01%)
May 07, 2004 310.48 313.66 309.07 312.95 2,145 -1.06(-0.34%)
May 06, 2004 312.95 314.01 310.48 314.01 2,664 +0.00(+0.00%)
May 05, 2004 325.30 325.30 312.25 314.01 1,164 -12.35(-3.78%)
May 04, 2004 317.54 329.89 310.48 326.36 2,086 +8.47(+2.66%)
May 03, 2004 294.61 317.89 294.61 317.89 4,155 +21.52(+7.26%)
Apr 30, 2004 306.95 306.95 292.84 296.37 2,859 -10.58(-3.45%)
Apr 29, 2004 310.13 311.54 299.90 306.95 1,439 -3.53(-1.14%)
Apr 28, 2004 312.95 312.95 308.72 310.48 530 -1.41(-0.45%)
Apr 27, 2004 312.60 314.01 308.72 311.89 1,034 -0.35(-0.11%)
Apr 26, 2004 314.36 317.19 312.25 312.25 484 -1.76(-0.56%)
Apr 23, 2004 314.01 316.83 310.48 314.01 6,275 -3.17(-1.00%)
Apr 22, 2004 312.25 319.30 312.25 317.19 7,343 -5.65(-1.75%)
Apr 21, 2004 321.07 324.60 319.30 322.83 884 +2.12(+0.66%)
Apr 20, 2004 320.71 324.60 320.71 320.71 1,159 -0.35(-0.11%)
Apr 19, 2004 338.36 339.06 314.36 321.07 1,522 -17.64(-5.21%)
Apr 16, 2004 338.00 343.65 335.53 338.71 889 +0.71(+0.21%)
Apr 15, 2004 318.60 338.00 318.60 338.00 1,014 +19.76(+6.21%)
Apr 14, 2004 317.54 324.60 313.31 318.25 2,182 +0.00(+0.00%)
Apr 13, 2004 321.07 321.07 301.66 318.25 3,279 -6.35(-1.96%)
Apr 12, 2004 330.24 330.24 322.83 324.60 476 -5.65(-1.71%)
Apr 08, 2004 344.00 344.35 321.07 330.24 1,777 -21.52(-6.12%)
Apr 07, 2004 350.00 352.82 347.88 351.76 1,694 -1.06(-0.30%)
Apr 06, 2004 351.06 352.82 343.30 352.82 1,085 +1.76(+0.50%)
Apr 05, 2004 360.94 363.41 345.76 351.06 884 -8.47(-2.36%)
Apr 02, 2004 369.76 369.76 359.52 359.52 1,476 -10.23(-2.77%)
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.