Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 12:11 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.