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
)
1.300
-0.020 (-1.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
328.83
340.82
327.06
328.12
26,351
-2.47(-0.75%)
Apr 29, 2010
327.42
332.00
321.07
330.59
20,099
+5.65(+1.74%)
Apr 28, 2010
323.54
332.71
320.36
324.95
11,651
+3.17(+0.99%)
Apr 27, 2010
331.30
333.77
319.30
321.77
19,167
-10.58(-3.18%)
Apr 26, 2010
324.95
336.94
323.18
332.36
16,631
+6.35(+1.95%)
Apr 23, 2010
320.36
326.01
316.48
326.01
14,241
+6.70(+2.10%)
Apr 22, 2010
315.42
319.66
311.54
319.30
12,423
+1.06(+0.33%)
Apr 21, 2010
311.54
320.71
311.19
318.25
14,602
+8.12(+2.62%)
Apr 20, 2010
306.25
311.54
302.72
310.13
9,547
+6.00(+1.97%)
Apr 19, 2010
301.66
309.42
298.49
304.13
15,111
+0.00(+0.00%)
Apr 16, 2010
308.72
311.54
300.25
304.13
20,184
-4.94(-1.60%)
Apr 15, 2010
304.49
314.01
303.43
309.07
13,941
+4.94(+1.62%)
Apr 14, 2010
291.08
304.84
290.02
304.13
17,966
+14.82(+5.12%)
Apr 13, 2010
284.02
291.08
280.49
289.31
11,792
+5.29(+1.86%)
Apr 12, 2010
282.26
285.79
278.73
284.02
10,088
+2.12(+0.75%)
Apr 09, 2010
281.90
282.26
278.38
281.90
7,862
+1.06(+0.38%)
Apr 08, 2010
275.20
282.96
273.79
280.85
18,712
+2.12(+0.76%)
Apr 07, 2010
276.96
283.67
274.85
278.73
22,779
+1.76(+0.64%)
Apr 06, 2010
261.44
278.38
259.68
276.96
27,873
+15.52(+5.94%)
Apr 05, 2010
255.79
264.26
254.38
261.44
10,241
+7.41(+2.92%)
Apr 01, 2010
254.03
254.03
254.03
254.03
17,136
+1.06(+0.42%)
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%)
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
.