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: 7:00 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 (%)
Jan 31, 2008 212.05 224.39 211.69 220.87 44,867 +5.65(+2.62%)
Jan 30, 2008 211.69 225.45 211.69 215.22 40,330 +2.47(+1.16%)
Jan 29, 2008 213.10 216.63 210.63 212.75 44,489 +0.71(+0.33%)
Jan 28, 2008 210.99 213.10 208.52 212.05 39,141 -0.35(-0.17%)
Jan 25, 2008 215.57 215.57 206.75 212.40 56,097 +0.35(+0.17%)
Jan 24, 2008 209.93 216.28 208.16 212.05 65,467 +6.00(+2.91%)
Jan 23, 2008 197.58 210.99 195.11 206.05 93,710 +6.00(+3.00%)
Jan 22, 2008 182.06 206.75 182.06 200.05 67,002 +10.94(+5.78%)
Jan 21, 2008 200.40 203.22 187.00 189.11 0 +0.00(+0.00%)
Jan 18, 2008 200.40 203.22 187.00 189.11 43,563 -10.23(-5.13%)
Jan 17, 2008 203.58 224.39 197.23 199.34 83,537 +4.23(+2.17%)
Jan 16, 2008 203.22 203.93 194.76 195.11 67,295 -8.11(-3.99%)
Jan 15, 2008 209.58 209.58 202.17 203.22 37,157 -7.41(-3.52%)
Jan 14, 2008 211.69 213.81 207.81 210.63 43,365 +1.41(+0.67%)
Jan 11, 2008 210.63 218.40 208.87 209.22 49,059 -5.29(-2.47%)
Jan 10, 2008 210.63 217.34 207.11 214.51 60,018 +1.76(+0.83%)
Jan 09, 2008 219.81 220.69 208.87 212.75 53,957 -8.47(-3.83%)
Jan 08, 2008 236.39 241.33 220.87 221.22 22,087 -13.76(-5.86%)
Jan 07, 2008 232.86 237.80 224.75 234.98 38,241 +3.18(+1.37%)
Jan 04, 2008 242.03 242.39 230.75 231.80 32,819 -10.58(-4.37%)
Jan 03, 2008 250.50 254.03 241.68 242.39 32,650 -8.11(-3.24%)
Jan 02, 2008 253.68 259.32 249.44 250.50 26,622 -3.18(-1.25%)
Jan 01, 2008 254.38 255.79 250.50 253.68 0 +0.00(+0.00%)
Dec 31, 2007 254.38 255.79 250.50 253.68 50,007 -1.41(-0.55%)
Dec 28, 2007 262.15 264.62 252.27 255.09 36,626 -5.29(-2.03%)
Dec 27, 2007 268.50 268.50 259.68 260.38 31,364 -14.11(-5.14%)
Dec 26, 2007 281.20 286.14 273.08 274.50 42,933 -10.58(-3.71%)
Dec 24, 2007 278.02 288.25 275.55 285.08 18,275 +9.88(+3.59%)
Dec 21, 2007 275.91 281.90 271.67 275.20 80,779 +2.82(+1.04%)
Dec 20, 2007 272.38 272.73 264.26 272.38 103,970 +1.76(+0.65%)
Dec 19, 2007 268.14 275.20 268.14 270.61 37,180 +0.35(+0.13%)
Dec 18, 2007 264.97 270.97 260.03 270.26 41,618 +8.12(+3.10%)
Dec 17, 2007 262.50 269.56 257.56 262.15 36,908 -1.41(-0.54%)
Dec 14, 2007 267.79 275.55 263.56 263.56 42,517 -8.12(-2.99%)
Dec 13, 2007 272.02 273.08 265.67 271.67 33,958 -0.35(-0.13%)
Dec 12, 2007 285.79 288.61 267.09 272.02 52,222 -2.12(-0.77%)
Dec 11, 2007 291.78 291.78 273.08 274.14 53,925 -14.82(-5.13%)
Dec 10, 2007 282.96 291.78 281.90 288.96 28,963 +6.00(+2.12%)
Dec 07, 2007 278.73 287.55 278.73 282.96 36,179 +2.47(+0.88%)
Dec 06, 2007 273.44 281.20 272.73 280.49 37,763 +7.06(+2.58%)
Dec 05, 2007 268.14 274.50 265.67 273.44 22,487 +10.58(+4.03%)
Dec 04, 2007 269.56 270.61 262.85 262.85 34,635 -8.82(-3.25%)
Dec 03, 2007 274.85 274.85 268.85 271.67 21,784 -1.41(-0.52%)
Nov 30, 2007 279.08 283.31 271.67 273.08 55,430 -2.47(-0.90%)
Nov 29, 2007 277.67 279.08 270.61 275.55 36,510 -3.88(-1.39%)
Nov 28, 2007 268.50 373.99 266.73 279.43 57,925 +14.11(+5.32%)
Nov 27, 2007 262.85 266.73 256.85 265.32 39,917 +5.29(+2.04%)
Nov 26, 2007 271.32 272.73 259.32 260.03 43,494 -3.53(-1.34%)
Nov 23, 2007 262.50 266.03 259.32 263.56 7,649 +3.53(+1.36%)
Nov 21, 2007 252.62 260.03 250.50 260.03 33,348 +4.59(+1.80%)
Nov 20, 2007 266.73 267.79 251.21 255.44 79,249 -19.41(-7.06%)
Nov 19, 2007 282.26 282.96 272.02 274.85 27,039 -9.88(-3.47%)
Nov 16, 2007 294.25 294.25 280.85 284.73 33,606 -8.47(-2.89%)
Nov 15, 2007 288.96 294.25 284.37 293.19 35,734 +3.53(+1.22%)
Nov 14, 2007 288.61 293.55 287.20 289.67 33,475 +2.82(+0.98%)
Nov 13, 2007 278.73 288.96 276.96 286.84 34,156 +10.58(+3.83%)
Nov 12, 2007 276.96 278.73 273.79 276.26 55,838 -1.41(-0.51%)
Nov 09, 2007 267.09 279.43 267.09 277.67 47,761 +7.41(+2.74%)
Nov 08, 2007 282.26 285.79 264.62 270.26 127,279 -10.23(-3.65%)
Nov 07, 2007 298.13 299.55 280.49 280.49 65,784 -23.29(-7.67%)
Nov 06, 2007 278.38 304.49 278.38 303.78 35,129 -3.53(-1.15%)
Nov 05, 2007 306.25 307.66 300.25 307.31 45,286 -2.47(-0.80%)
Nov 02, 2007 315.77 315.77 301.66 309.78 61,912 -9.88(-3.09%)
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.