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 (%)
Mar 31, 2010 252.62 261.79 246.97 252.97 38,989 -0.35(-0.14%)
Mar 30, 2010 249.09 254.74 246.62 253.33 21,318 +6.00(+2.43%)
Mar 29, 2010 229.69 248.03 229.69 247.33 26,002 +17.99(+7.85%)
Mar 26, 2010 242.74 244.50 227.57 229.33 18,781 -11.29(-4.69%)
Mar 25, 2010 246.62 251.21 239.57 240.62 20,354 -3.18(-1.30%)
Mar 24, 2010 222.98 252.27 221.57 243.80 35,404 +18.35(+8.14%)
Mar 23, 2010 218.04 227.92 217.34 225.45 20,358 +6.70(+3.06%)
Mar 22, 2010 212.40 220.16 209.93 218.75 18,597 +3.17(+1.47%)
Mar 19, 2010 219.81 220.51 213.10 215.57 28,235 -3.17(-1.45%)
Mar 18, 2010 213.46 220.16 212.75 218.75 15,542 +4.94(+2.31%)
Mar 17, 2010 210.63 216.98 209.58 213.81 17,842 +4.23(+2.02%)
Mar 16, 2010 207.81 209.93 202.85 209.58 22,650 +2.47(+1.19%)
Mar 15, 2010 207.46 208.87 204.99 207.11 12,930 -1.41(-0.68%)
Mar 12, 2010 207.11 211.34 206.05 208.52 15,498 +3.88(+1.90%)
Mar 11, 2010 200.05 209.58 197.58 204.64 23,091 +3.53(+1.75%)
Mar 10, 2010 197.58 204.64 196.87 201.11 9,210 +2.82(+1.42%)
Mar 09, 2010 199.34 203.58 196.17 198.29 8,082 -2.82(-1.40%)
Mar 08, 2010 201.46 205.69 200.40 201.11 10,683 +1.76(+0.88%)
Mar 05, 2010 192.29 199.70 190.52 199.34 15,550 +8.11(+4.24%)
Mar 04, 2010 191.58 195.11 189.82 191.23 9,173 -0.35(-0.18%)
Mar 03, 2010 195.46 197.58 189.11 191.58 13,535 -2.82(-1.45%)
Mar 02, 2010 194.40 202.17 191.94 194.40 20,247 +0.00(+0.00%)
Mar 01, 2010 194.76 199.70 191.23 194.40 11,263 +1.06(+0.55%)
Feb 26, 2010 201.81 210.99 193.35 193.35 35,983 -4.59(-2.32%)
Feb 25, 2010 196.52 200.05 191.94 197.93 10,683 -3.53(-1.75%)
Feb 24, 2010 207.46 207.46 195.46 201.46 15,522 -4.59(-2.23%)
Feb 23, 2010 210.99 212.40 204.99 206.05 12,176 -6.00(-2.83%)
Feb 22, 2010 213.10 215.04 207.46 212.05 8,368 +0.71(+0.33%)
Feb 19, 2010 208.16 213.10 208.16 211.34 7,656 +0.00(+0.00%)
Feb 18, 2010 209.22 212.40 207.81 211.34 9,733 +1.41(+0.67%)
Feb 17, 2010 203.22 213.46 202.17 209.93 11,142 +8.12(+4.02%)
Feb 16, 2010 195.46 202.52 193.35 201.81 14,682 +7.76(+4.00%)
Feb 12, 2010 193.35 194.05 194.05 194.05 22,484 -1.76(-0.90%)
Feb 11, 2010 190.17 198.64 189.47 195.82 10,194 +5.29(+2.78%)
Feb 10, 2010 183.47 190.88 181.00 190.52 11,927 +6.35(+3.45%)
Feb 09, 2010 182.76 188.76 180.64 184.17 12,643 +0.35(+0.19%)
Feb 08, 2010 179.59 188.76 179.59 183.82 8,233 +3.88(+2.16%)
Feb 05, 2010 182.41 182.41 174.26 179.94 12,262 -2.82(-1.54%)
Feb 04, 2010 189.11 189.82 182.06 182.76 11,212 -9.53(-4.95%)
Feb 03, 2010 197.93 198.99 190.17 192.29 10,433 -5.64(-2.85%)
Feb 02, 2010 196.52 203.22 194.76 197.93 10,178 -2.12(-1.06%)
Feb 01, 2010 188.76 202.17 185.94 200.05 10,766 +14.11(+7.59%)
Jan 29, 2010 194.40 201.11 184.53 185.94 17,920 -8.47(-4.36%)
Jan 28, 2010 199.70 199.70 194.40 194.40 13,559 -5.29(-2.65%)
Jan 27, 2010 194.40 200.75 191.94 199.70 9,196 +4.23(+2.17%)
Jan 26, 2010 201.11 204.99 188.76 195.46 21,006 -15.17(-7.20%)
Jan 25, 2010 210.28 213.46 208.16 210.63 8,629 +1.41(+0.67%)
Jan 22, 2010 207.46 216.28 207.46 209.22 20,547 -2.12(-1.00%)
Jan 21, 2010 214.87 215.57 211.34 211.34 20,266 -2.12(-0.99%)
Jan 20, 2010 215.93 219.46 211.69 213.46 11,480 -3.88(-1.79%)
Jan 19, 2010 212.40 217.34 212.05 217.34 11,206 +4.94(+2.33%)
Jan 15, 2010 211.34 212.40 212.40 212.40 39,793 +1.06(+0.50%)
Jan 14, 2010 209.93 213.46 207.46 211.34 27,397 +1.06(+0.50%)
Jan 13, 2010 206.75 210.28 203.58 210.28 20,506 +4.23(+2.05%)
Jan 12, 2010 203.93 208.87 203.58 206.05 16,107 -0.35(-0.17%)
Jan 11, 2010 200.40 207.46 198.99 206.40 20,029 +8.11(+4.09%)
Jan 08, 2010 190.88 198.64 189.11 198.29 27,996 +7.76(+4.07%)
Jan 07, 2010 183.47 191.94 181.70 190.52 20,257 +6.35(+3.45%)
Jan 06, 2010 175.71 185.94 173.24 184.17 28,121 +8.82(+5.03%)
Jan 05, 2010 171.12 178.53 168.30 175.35 22,864 +4.23(+2.47%)
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.