Skip to main content

Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 382.58 397.54 382.58 396.11 10,399 +12.11(+3.15%)
Jan 28, 2016 384.71 390.41 380.08 384.00 8,719 +3.56(+0.94%)
Jan 27, 2016 382.58 401.10 378.30 380.44 14,508 -4.27(-1.11%)
Jan 26, 2016 353.37 384.71 351.94 384.71 20,986 +32.77(+9.31%)
Jan 25, 2016 338.41 356.93 326.30 351.94 18,844 +0.71(+0.20%)
Jan 22, 2016 344.82 353.01 338.41 351.23 19,780 +12.82(+3.79%)
Jan 21, 2016 327.01 344.11 322.73 338.41 25,061 +12.11(+3.71%)
Jan 20, 2016 319.17 332.00 296.37 326.30 30,683 -0.71(-0.22%)
Jan 19, 2016 334.84 335.56 312.05 327.01 23,816 -5.70(-1.71%)
Jan 15, 2016 340.54 332.71 332.71 332.71 21,690 -15.67(-4.50%)
Jan 14, 2016 335.56 357.64 325.58 348.38 18,374 +13.54(+4.04%)
Jan 13, 2016 359.78 358.36 333.49 334.84 15,231 -24.94(-6.93%)
Jan 12, 2016 393.26 393.26 357.64 359.78 15,431 -30.63(-7.85%)
Jan 11, 2016 392.55 397.54 384.00 390.41 7,240 -5.70(-1.44%)
Jan 08, 2016 408.94 414.64 394.33 396.11 7,489 -10.69(-2.63%)
Jan 07, 2016 427.46 427.46 406.09 406.80 10,812 -24.94(-5.78%)
Jan 06, 2016 433.87 438.86 428.89 431.74 5,726 -7.12(-1.62%)
Jan 05, 2016 433.16 440.29 421.05 438.86 6,968 +6.41(+1.48%)
Jan 04, 2016 443.13 445.27 422.47 432.45 12,977 -17.10(-3.80%)
Dec 31, 2015 455.96 449.55 449.55 449.55 7,032 -7.12(-1.56%)
Dec 30, 2015 467.36 471.63 455.96 456.67 5,143 -10.69(-2.29%)
Dec 29, 2015 455.25 467.36 450.97 467.36 6,012 +12.82(+2.82%)
Dec 28, 2015 442.65 454.53 434.95 454.53 6,763 +11.89(+2.69%)
Dec 24, 2015 451.04 442.65 442.65 442.65 5,735 -8.39(-1.86%)
Dec 23, 2015 444.74 455.93 442.65 451.04 10,054 +6.29(+1.42%)
Dec 22, 2015 448.94 453.13 443.69 444.74 10,313 -2.80(-0.63%)
Dec 21, 2015 452.44 454.53 441.95 447.54 7,378 -4.19(-0.93%)
Dec 18, 2015 462.93 462.93 447.54 451.74 29,273 -12.59(-2.71%)
Dec 17, 2015 470.62 474.11 461.53 464.32 8,188 -6.99(-1.48%)
Dec 16, 2015 460.13 472.71 458.73 471.32 15,237 +16.08(+3.53%)
Dec 15, 2015 427.26 455.23 427.26 455.23 11,344 +30.07(+7.07%)
Dec 14, 2015 427.26 430.06 409.08 425.16 13,048 -2.10(-0.49%)
Dec 11, 2015 432.16 436.35 423.76 427.26 12,976 -11.19(-2.55%)
Dec 10, 2015 440.55 449.64 437.75 438.45 7,591 -1.40(-0.32%)
Dec 09, 2015 449.64 458.03 439.15 439.85 6,285 -9.79(-2.18%)
Dec 08, 2015 441.25 450.34 439.15 449.64 7,994 +3.50(+0.78%)
Dec 07, 2015 464.32 465.02 439.85 446.14 10,620 -20.98(-4.49%)
Dec 04, 2015 468.52 476.21 464.32 467.12 7,585 -2.80(-0.60%)
Dec 03, 2015 488.10 488.80 467.82 469.92 9,069 -18.18(-3.72%)
Dec 02, 2015 499.29 503.13 488.10 488.10 8,847 -12.59(-2.51%)
Dec 01, 2015 493.69 502.43 492.99 500.69 7,581 +9.09(+1.85%)
Nov 30, 2015 481.11 494.39 477.61 491.60 22,967 +13.29(+2.78%)
Nov 27, 2015 476.21 482.85 475.51 478.31 4,667 +2.10(+0.44%)
Nov 25, 2015 452.44 476.21 476.21 476.21 8,923 +22.38(+4.93%)
Nov 24, 2015 454.53 458.03 450.69 453.83 6,729 -3.50(-0.76%)
Nov 23, 2015 448.94 459.43 443.35 457.33 11,473 +9.79(+2.19%)
Nov 20, 2015 444.04 450.34 440.55 447.54 9,543 +6.99(+1.59%)
Nov 19, 2015 437.75 444.04 437.05 440.55 6,096 -1.40(-0.32%)
Nov 18, 2015 441.95 443.35 434.25 441.95 9,466 +3.50(+0.80%)
Nov 17, 2015 449.64 455.23 438.45 438.45 8,818 -9.79(-2.18%)
Nov 16, 2015 449.64 449.64 444.04 448.24 6,011 +1.40(+0.31%)
Nov 13, 2015 457.33 463.62 446.14 446.84 9,701 -9.09(-1.99%)
Nov 12, 2015 461.53 469.92 454.53 455.93 11,219 -6.99(-1.51%)
Nov 11, 2015 466.42 466.42 456.63 462.93 11,028 -2.10(-0.45%)
Nov 10, 2015 453.13 465.72 448.94 465.02 9,808 +11.19(+2.47%)
Nov 09, 2015 467.12 469.22 448.24 453.83 9,016 -16.78(-3.57%)
Nov 06, 2015 462.23 470.62 432.16 470.62 14,955 +4.90(+1.05%)
Nov 05, 2015 486.00 499.99 465.72 465.72 9,810 -18.88(-3.90%)
Nov 04, 2015 490.20 497.19 484.60 484.60 11,152 -5.59(-1.14%)
Nov 03, 2015 483.90 495.62 482.50 490.20 8,021 +4.89(+1.01%)
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.