| ASHFORD HOSPITALITY TRUST, Inc. Add to My Watchlist | (NYSE: AHT) |
| ASHFORD | 5.22 | - (+0.00%) | - |
| Historical Data for AHT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.18 | 5.35 | 5.12 | 446,099 | 5.22 | +0.01 +0.19% |
| 02/08/10 | 5.09 | 5.35 | 5.09 | 290,505 | 5.21 | +0.11 +2.16% |
| 02/05/10 | 5.17 | 5.17 | 4.94 | 432,656 | 5.10 | -0.08 -1.54% |
| 02/04/10 | 5.36 | 5.38 | 5.16 | 395,603 | 5.18 | -0.27 -4.95% |
| 02/03/10 | 5.61 | 5.64 | 5.39 | 368,106 | 5.45 | -0.16 -2.85% |
| 02/02/10 | 5.57 | 5.76 | 5.52 | 359,132 | 5.61 | -0.06 -1.15% |
| 02/01/10 | 5.35 | 5.73 | 5.27 | 379,660 | 5.67 | +0.41 +7.69% |
| 01/29/10 | 5.51 | 5.70 | 5.23 | 632,285 | 5.27 | -0.24 -4.36% |
| 01/28/10 | 5.66 | 5.66 | 5.51 | 478,422 | 5.51 | -0.15 -2.65% |
| 01/27/10 | 5.51 | 5.69 | 5.44 | 324,462 | 5.66 | +0.12 +2.17% |
| 01/26/10 | 5.70 | 5.81 | 5.35 | 741,162 | 5.54 | -0.43 -7.20% |
| 01/25/10 | 5.96 | 6.05 | 5.90 | 304,470 | 5.97 | +0.04 +0.67% |
| 01/22/10 | 5.88 | 6.13 | 5.88 | 724,968 | 5.93 | -0.06 -1.00% |
| 01/21/10 | 6.09 | 6.11 | 5.99 | 715,029 | 5.99 | -0.06 -0.99% |
| 01/20/10 | 6.12 | 6.22 | 6.00 | 405,055 | 6.05 | -0.11 -1.79% |
| 01/19/10 | 6.02 | 6.16 | 6.01 | 395,376 | 6.16 | +0.14 +2.33% |
| 01/18/10 | 6.02 | 6.02 | 6.02 | 0 | 6.02 | 0.00 0.00% |
| 01/15/10 | 5.99 | 6.03 | 5.92 | 889,765 | 6.02 | +0.03 +0.50% |
| 01/14/10 | 5.95 | 6.05 | 5.88 | 966,644 | 5.99 | +0.03 +0.50% |
| 01/13/10 | 5.86 | 5.96 | 5.77 | 723,528 | 5.96 | +0.12 +2.05% |
| 01/12/10 | 5.78 | 5.92 | 5.77 | 568,308 | 5.84 | -0.01 -0.17% |
| 01/11/10 | 5.68 | 5.88 | 5.64 | 706,683 | 5.85 | +0.23 +4.09% |
| 01/08/10 | 5.41 | 5.63 | 5.36 | 987,766 | 5.62 | +0.22 +4.07% |
| 01/07/10 | 5.20 | 5.44 | 5.15 | 714,725 | 5.40 | +0.18 +3.45% |
| 01/06/10 | 4.98 | 5.27 | 4.91 | 992,192 | 5.22 | +0.25 +5.03% |
| 01/05/10 | 4.85 | 5.06 | 4.77 | 806,702 | 4.97 | +0.12 +2.47% |
| 01/04/10 | 4.70 | 4.85 | 4.67 | 604,184 | 4.85 | +0.21 +4.53% |
| 01/01/10 | 4.64 | 4.64 | 4.64 | 0 | 4.64 | 0.00 0.00% |
| 12/31/09 | 4.72 | 4.89 | 4.61 | 634,533 | 4.64 | -0.06 -1.28% |
| 12/30/09 | 4.50 | 4.70 | 4.45 | 483,520 | 4.70 | +0.20 +4.44% |
| 12/29/09 | 4.71 | 4.71 | 4.47 | 597,254 | 4.50 | -0.21 -4.46% |
| 12/28/09 | 4.68 | 4.78 | 4.66 | 284,505 | 4.71 | +0.02 +0.43% |
| 12/25/09 | 4.75 | 4.75 | 4.65 | 143,137 | 4.69 | 0.00 0.00% |
| 12/24/09 | 4.75 | 4.75 | 4.65 | 143,137 | 4.69 | -0.02 -0.42% |
| 12/23/09 | 4.76 | 4.82 | 4.63 | 316,843 | 4.71 | -0.03 -0.63% |
| 12/22/09 | 4.85 | 4.85 | 4.68 | 356,404 | 4.74 | -0.03 -0.63% |
| 12/21/09 | 4.79 | 4.90 | 4.73 | 667,415 | 4.77 | +0.01 +0.21% |
| 12/18/09 | 4.92 | 4.94 | 4.73 | 1,878,314 | 4.76 | -0.09 -1.86% |
| 12/17/09 | 4.80 | 5.00 | 4.75 | 458,228 | 4.85 | +0.04 +0.94% |
| 12/16/09 | 5.11 | 5.16 | 4.80 | 534,616 | 4.80 | -0.27 -5.23% |
| 12/15/09 | 5.31 | 5.31 | 5.04 | 591,538 | 5.07 | -0.23 -4.34% |
| 12/14/09 | 5.24 | 5.30 | 5.23 | 662,913 | 5.30 | +0.10 +1.92% |
| 12/11/09 | 5.14 | 5.21 | 5.04 | 786,323 | 5.20 | +0.17 +3.38% |
| 12/10/09 | 5.00 | 5.14 | 4.96 | 558,054 | 5.03 | +0.03 +0.60% |
| 12/09/09 | 5.00 | 5.13 | 4.90 | 969,622 | 5.00 | +0.02 +0.40% |
| 12/08/09 | 5.02 | 5.06 | 4.94 | 319,109 | 4.98 | -0.03 -0.60% |
| 12/07/09 | 4.86 | 5.07 | 4.86 | 945,033 | 5.01 | +0.15 +3.09% |
| 12/04/09 | 4.54 | 4.89 | 4.47 | 751,973 | 4.86 | +0.42 +9.46% |
| 12/03/09 | 4.50 | 4.58 | 4.40 | 588,419 | 4.44 | 0.00 0.00% |
| 12/02/09 | 4.32 | 4.66 | 4.28 | 658,280 | 4.44 | +0.12 +2.78% |
| \/ Download Data To Spreadsheet | ||||||
