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 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 19, 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, 2011 447.27 449.78 445.48 446.91 30,805 +0.36(+0.08%)
Jun 29, 2011 451.94 455.89 445.12 446.55 164,831 -20.46(-4.38%)
Jun 28, 2011 467.73 472.40 464.14 467.01 6,168 +2.87(+0.62%)
Jun 27, 2011 457.02 465.25 455.95 464.14 4,249 +6.77(+1.48%)
Jun 24, 2011 466.64 474.83 456.31 457.37 15,215 -8.55(-1.83%)
Jun 23, 2011 460.58 467.70 444.91 465.92 12,050 -2.85(-0.61%)
Jun 22, 2011 463.43 477.32 460.76 468.77 7,703 +1.78(+0.38%)
Jun 21, 2011 464.86 468.42 462.72 466.99 10,998 +7.12(+1.55%)
Jun 20, 2011 457.73 460.22 455.95 459.87 7,865 +5.70(+1.26%)
Jun 17, 2011 458.44 466.64 452.39 454.17 11,455 +1.43(+0.31%)
Jun 16, 2011 453.81 460.22 445.98 452.74 8,672 -1.43(-0.31%)
Jun 15, 2011 458.09 466.99 450.96 454.17 12,664 -8.90(-1.92%)
Jun 14, 2011 450.61 465.21 449.18 463.07 10,657 +18.88(+4.25%)
Jun 13, 2011 444.19 451.68 435.29 444.19 9,755 +2.49(+0.56%)
Jun 10, 2011 461.65 464.86 439.56 441.70 17,437 -23.87(-5.13%)
Jun 09, 2011 465.21 469.13 458.09 465.57 12,357 +2.14(+0.46%)
Jun 08, 2011 485.87 487.30 462.00 463.43 22,279 -26.00(-5.31%)
Jun 07, 2011 501.54 502.26 489.43 489.43 11,051 -7.48(-1.51%)
Jun 06, 2011 498.69 502.65 493.35 496.91 11,186 -2.49(-0.50%)
Jun 03, 2011 490.50 504.39 480.88 499.41 15,328 +34.91(+7.52%)
May 24, 2011 464.50 466.64 461.29 464.50 9,137 +1.43(+0.31%)
May 23, 2011 456.66 464.86 452.74 463.07 10,407 -2.49(-0.54%)
May 20, 2011 461.65 470.02 458.09 465.57 9,924 +1.07(+0.23%)
May 19, 2011 465.21 466.64 456.66 464.50 9,476 +3.21(+0.70%)
May 18, 2011 452.74 466.64 451.68 461.29 8,024 +11.40(+2.53%)
May 17, 2011 449.89 454.88 444.91 449.89 10,558 -3.92(-0.86%)
May 16, 2011 453.10 462.72 448.47 453.81 7,561 -2.14(-0.47%)
May 13, 2011 462.72 463.07 454.17 455.95 13,026 -6.77(-1.46%)
May 12, 2011 451.32 474.47 447.40 462.72 13,475 +11.40(+2.53%)
May 11, 2011 462.36 466.64 448.82 451.32 15,462 -9.26(-2.01%)
May 10, 2011 447.76 460.58 444.55 460.58 10,912 +15.67(+3.52%)
May 09, 2011 424.96 445.26 424.96 444.91 5,851 +19.24(+4.52%)
May 06, 2011 435.64 436.33 423.18 425.67 6,271 -4.28(-0.99%)
May 05, 2011 420.68 439.92 419.26 429.95 8,276 +6.77(+1.60%)
May 04, 2011 429.95 434.22 418.55 423.18 6,929 -6.41(-1.49%)
May 03, 2011 435.29 437.78 427.45 429.59 7,107 -7.12(-1.63%)
May 02, 2011 437.07 437.78 435.29 436.71 5,878 -7.48(-1.68%)
Apr 29, 2011 450.25 453.81 440.99 444.19 7,334 -4.27(-0.95%)
Apr 28, 2011 443.13 449.89 442.06 448.47 11,662 +4.63(+1.04%)
Apr 27, 2011 444.19 452.03 438.50 443.84 14,422 +0.00(+0.00%)
Apr 26, 2011 439.56 445.26 438.50 443.84 11,100 +5.34(+1.22%)
Apr 25, 2011 434.58 438.85 429.95 438.50 11,557 +8.19(+1.90%)
Apr 21, 2011 425.67 432.80 419.26 430.30 10,080 +6.06(+1.43%)
Apr 20, 2011 414.63 426.74 404.65 424.25 18,082 +10.33(+2.50%)
Apr 19, 2011 400.74 418.19 399.31 413.92 16,387 +14.25(+3.56%)
Apr 18, 2011 396.82 400.02 391.12 399.67 9,810 -5.34(-1.32%)
Apr 15, 2011 392.90 405.37 390.05 405.01 9,669 +11.40(+2.90%)
Apr 14, 2011 385.78 393.61 385.42 393.61 7,235 +2.14(+0.55%)
Apr 13, 2011 396.82 396.82 387.56 391.48 11,902 -0.36(-0.09%)
Apr 12, 2011 398.24 401.09 391.12 391.83 12,343 -3.56(-0.90%)
Apr 11, 2011 397.53 398.60 391.48 395.39 6,608 -2.85(-0.72%)
Apr 08, 2011 401.81 406.61 395.39 398.24 6,846 +0.36(+0.09%)
Apr 07, 2011 406.08 407.15 395.04 397.89 6,665 -7.48(-1.85%)
Apr 06, 2011 411.07 417.12 402.52 405.37 9,417 -2.85(-0.70%)
Apr 05, 2011 395.39 411.25 391.48 408.22 15,763 +12.82(+3.24%)
Apr 04, 2011 397.89 400.38 393.97 395.39 8,724 +0.00(+0.00%)
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.