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
)
1.150
-0.020 (-1.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2022
5.370
5.820
5.350
5.640
782,981
+0.09(+1.62%)
May 27, 2022
5.110
5.620
5.110
5.550
940,364
+0.48(+9.47%)
May 26, 2022
4.910
5.240
4.910
5.070
1,264,667
+0.23(+4.75%)
May 25, 2022
4.770
5.065
4.740
4.840
1,252,703
+0.04(+0.83%)
May 24, 2022
5.050
5.050
4.605
4.800
1,336,076
-0.33(-6.43%)
May 23, 2022
5.070
5.185
4.805
5.130
1,192,039
+0.08(+1.58%)
May 20, 2022
5.530
5.535
4.720
5.050
1,868,423
-0.39(-7.17%)
May 19, 2022
5.410
5.710
5.319
5.440
1,063,896
-0.11(-1.98%)
May 18, 2022
5.720
6.065
5.410
5.550
1,604,130
-0.29(-4.97%)
May 17, 2022
5.380
5.900
5.310
5.840
1,318,482
+0.71(+13.84%)
May 16, 2022
5.160
5.340
5.090
5.130
1,324,614
-0.11(-2.10%)
May 13, 2022
4.960
5.430
4.960
5.240
1,645,636
+0.38(+7.82%)
May 12, 2022
4.960
5.225
4.740
4.860
1,742,456
-0.21(-4.14%)
May 11, 2022
5.500
5.730
4.980
5.070
2,095,299
-0.52(-9.30%)
May 10, 2022
6.190
6.270
5.485
5.590
1,712,021
-0.44(-7.30%)
May 09, 2022
6.820
6.990
5.972
6.030
1,413,449
-1.00(-14.22%)
May 06, 2022
7.140
7.420
6.760
7.030
1,195,088
-0.18(-2.50%)
May 05, 2022
7.590
7.750
6.980
7.210
914,880
-0.44(-5.75%)
May 04, 2022
7.160
7.810
7.020
7.650
1,365,146
+0.33(+4.51%)
May 03, 2022
6.870
7.330
6.760
7.320
1,151,990
+0.45(+6.55%)
May 02, 2022
7.050
7.220
6.677
6.870
1,297,564
-0.18(-2.55%)
Apr 29, 2022
7.500
7.650
7.020
7.050
936,034
-0.59(-7.72%)
Apr 28, 2022
7.580
7.860
7.110
7.640
985,396
+0.17(+2.28%)
Apr 27, 2022
7.450
7.680
7.260
7.470
805,117
-0.03(-0.40%)
Apr 26, 2022
7.910
7.980
7.480
7.500
834,720
-0.61(-7.52%)
Apr 25, 2022
7.900
8.320
7.810
8.110
692,200
-0.01(-0.12%)
Apr 22, 2022
8.500
8.535
8.010
8.120
679,055
-0.37(-4.36%)
Apr 21, 2022
9.000
9.205
8.390
8.490
765,600
-0.21(-2.41%)
Apr 20, 2022
8.730
8.950
8.600
8.700
591,352
+0.02(+0.23%)
Apr 19, 2022
8.220
8.790
8.060
8.680
901,984
+0.40(+4.83%)
Apr 18, 2022
8.290
8.610
8.160
8.280
778,622
-0.08(-0.96%)
Apr 14, 2022
8.110
8.770
8.110
8.360
1,467,245
+0.14(+1.70%)
Apr 13, 2022
7.560
8.320
7.450
8.220
1,029,137
+0.79(+10.63%)
Apr 12, 2022
7.310
7.770
7.180
7.430
1,389,984
+0.10(+1.36%)
Apr 11, 2022
7.570
7.710
7.280
7.330
1,175,846
-0.37(-4.81%)
Apr 08, 2022
8.030
8.040
7.690
7.700
1,247,249
-0.41(-5.06%)
Apr 07, 2022
8.730
8.820
7.825
8.110
1,379,238
-0.59(-6.78%)
Apr 06, 2022
9.350
9.350
8.530
8.700
1,197,278
-0.85(-8.90%)
Apr 05, 2022
9.940
10.17
9.500
9.550
958,452
-0.34(-3.44%)
Apr 04, 2022
9.940
10.07
9.550
9.890
912,636
+0.06(+0.61%)
Apr 01, 2022
10.25
10.34
9.770
9.830
765,373
-0.37(-3.63%)
Mar 31, 2022
10.17
10.58
10.04
10.20
625,005
+0.03(+0.29%)
Mar 30, 2022
10.15
10.45
9.950
10.17
681,357
-0.04(-0.39%)
Mar 29, 2022
9.470
10.34
9.435
10.21
1,591,490
+0.96(+10.38%)
Mar 28, 2022
9.400
9.550
9.120
9.250
1,812,329
-0.15(-1.60%)
Mar 25, 2022
9.100
9.430
8.970
9.400
897,346
+0.32(+3.52%)
Mar 24, 2022
8.910
9.120
8.650
9.080
504,820
+0.13(+1.45%)
Mar 23, 2022
9.010
9.201
8.880
8.950
690,362
-0.14(-1.54%)
Mar 22, 2022
8.940
9.260
8.940
9.090
509,771
+0.16(+1.79%)
Mar 21, 2022
9.210
9.210
8.750
8.930
800,112
-0.30(-3.25%)
Mar 18, 2022
9.000
9.300
8.860
9.230
1,287,725
+0.17(+1.88%)
Mar 17, 2022
8.750
9.145
8.535
9.060
808,253
+0.10(+1.12%)
Mar 16, 2022
8.600
8.980
8.420
8.960
1,070,725
+0.51(+6.04%)
Mar 15, 2022
8.090
8.500
8.090
8.450
837,931
+0.37(+4.58%)
Mar 14, 2022
8.160
8.260
7.830
8.080
1,012,630
-0.10(-1.22%)
Mar 11, 2022
8.630
9.000
8.170
8.180
936,431
-0.38(-4.44%)
Mar 10, 2022
8.090
8.625
8.560
962,833
+0.26(+3.13%)
Mar 09, 2022
7.980
8.490
7.930
8.300
1,358,661
+0.58(+7.51%)
Mar 08, 2022
7.360
8.040
7.070
7.720
1,295,963
+0.44(+6.04%)
Mar 07, 2022
7.220
7.640
7.150
7.280
868,343
-0.03(-0.41%)
Mar 04, 2022
7.600
7.680
7.150
7.310
1,433,908
-0.54(-6.88%)
Mar 03, 2022
8.310
8.410
7.660
7.850
1,492,503
-0.47(-5.65%)
Mar 02, 2022
7.970
8.420
7.930
8.320
1,045,388
+0.36(+4.52%)
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
.