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
)
1.320
-0.030 (-2.22%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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, 2006
409.98
423.03
398.69
421.62
45,113
+12.00(+2.93%)
May 30, 2006
394.81
412.80
389.16
409.62
19,137
+14.82(+3.75%)
May 26, 2006
387.40
398.33
384.57
394.81
8,134
+10.59(+2.75%)
May 25, 2006
382.81
389.87
381.40
384.22
13,715
+7.76(+2.06%)
May 24, 2006
372.93
377.52
365.52
376.46
13,156
+6.70(+1.81%)
May 23, 2006
384.93
388.10
368.35
369.76
9,662
-11.64(-3.05%)
May 22, 2006
378.58
381.75
370.46
381.40
12,127
+3.88(+1.03%)
May 19, 2006
372.58
379.64
358.47
377.52
9,959
+4.94(+1.33%)
May 18, 2006
381.05
385.63
371.52
372.58
12,127
-7.41(-1.95%)
May 17, 2006
371.17
380.69
364.82
379.99
21,356
+3.53(+0.94%)
May 16, 2006
370.46
377.87
370.46
376.46
11,453
+5.64(+1.52%)
May 15, 2006
362.70
374.70
362.70
370.81
19,179
+4.59(+1.25%)
May 12, 2006
370.46
371.17
360.94
366.23
17,776
-6.00(-1.61%)
May 11, 2006
384.57
384.57
372.23
372.23
20,914
-2.47(-0.66%)
May 10, 2006
382.11
385.28
374.34
374.70
21,466
-8.47(-2.21%)
May 09, 2006
384.93
389.16
381.05
383.16
12,116
-4.23(-1.09%)
May 08, 2006
387.05
390.22
384.57
387.40
9,511
+3.53(+0.92%)
May 05, 2006
388.81
393.04
383.87
383.87
8,732
-0.35(-0.09%)
May 04, 2006
407.51
416.33
379.28
384.22
173,796
-26.11(-6.36%)
May 03, 2006
408.57
410.68
401.16
410.33
6,955
+0.71(+0.17%)
May 02, 2006
406.80
411.04
398.69
409.62
4,121
+5.29(+1.31%)
May 01, 2006
414.21
418.45
401.51
404.33
7,675
-6.35(-1.55%)
Apr 28, 2006
399.39
410.68
399.39
410.68
4,602
+8.47(+2.11%)
Apr 27, 2006
398.33
412.10
396.92
402.22
15,648
-0.35(-0.09%)
Apr 26, 2006
404.69
407.51
399.39
402.57
13,973
-4.23(-1.04%)
Apr 25, 2006
409.62
410.68
400.45
406.80
4,123
-4.59(-1.11%)
Apr 24, 2006
413.51
415.98
408.57
411.39
4,444
-2.82(-0.68%)
Apr 21, 2006
413.86
416.33
407.51
414.21
8,026
+2.82(+0.69%)
Apr 20, 2006
402.92
413.15
397.98
411.39
16,980
+7.06(+1.75%)
Apr 19, 2006
407.86
407.86
391.63
404.33
13,641
-5.29(-1.29%)
Apr 18, 2006
402.92
414.56
398.69
409.62
4,475
+8.47(+2.11%)
Apr 17, 2006
402.22
406.45
397.98
401.16
3,525
-1.06(-0.26%)
Apr 13, 2006
399.75
409.62
397.98
402.22
11,351
+2.47(+0.62%)
Apr 12, 2006
382.81
402.92
382.81
399.75
12,269
-0.71(-0.18%)
Apr 11, 2006
407.86
412.45
396.92
400.45
4,313
-10.58(-2.58%)
Apr 10, 2006
420.92
421.27
391.63
411.04
13,060
-10.58(-2.51%)
Apr 07, 2006
429.38
430.44
418.80
421.62
6,428
-8.12(-1.89%)
Apr 06, 2006
430.44
434.68
426.91
429.74
6,635
+1.41(+0.33%)
Apr 05, 2006
428.32
434.68
426.21
428.32
5,640
+1.76(+0.41%)
Apr 04, 2006
433.26
438.20
426.56
426.56
7,510
-10.58(-2.42%)
Apr 03, 2006
439.26
439.97
433.26
437.14
6,147
-0.35(-0.08%)
Mar 31, 2006
437.85
451.61
433.97
437.50
6,654
-0.35(-0.08%)
Mar 30, 2006
441.03
442.08
432.56
437.85
5,444
-0.35(-0.08%)
Mar 29, 2006
436.44
444.91
433.97
438.20
9,886
-1.76(-0.40%)
Mar 28, 2006
441.03
442.79
432.56
439.97
6,717
-1.76(-0.40%)
Mar 27, 2006
447.73
448.44
433.97
441.73
6,020
-6.70(-1.49%)
Mar 24, 2006
443.50
448.79
435.73
448.44
3,738
+3.88(+0.87%)
Mar 23, 2006
444.56
449.14
441.03
444.56
3,778
+0.00(+0.00%)
Mar 22, 2006
436.09
449.49
433.62
444.56
4,685
+6.35(+1.45%)
Mar 21, 2006
448.79
449.85
433.97
438.20
5,728
-10.94(-2.44%)
Mar 20, 2006
461.14
466.43
443.14
449.14
9,766
-11.64(-2.53%)
Mar 17, 2006
453.73
461.14
438.20
460.78
46,244
+10.58(+2.35%)
Mar 16, 2006
438.20
451.61
436.79
450.20
9,718
+12.35(+2.82%)
Mar 15, 2006
427.27
441.73
426.91
437.85
6,085
+8.12(+1.89%)
Mar 14, 2006
427.97
432.21
426.56
429.74
4,563
+0.70(+0.16%)
Mar 13, 2006
447.38
447.38
428.68
429.03
4,977
-0.70(-0.16%)
Mar 10, 2006
426.56
430.09
424.44
429.74
7,077
+2.82(+0.66%)
Mar 09, 2006
446.32
446.32
425.86
426.91
7,389
-8.82(-2.02%)
Mar 08, 2006
427.62
435.73
423.74
435.73
4,687
+6.70(+1.56%)
Mar 07, 2006
439.62
439.62
423.38
429.03
6,921
-12.70(-2.88%)
Mar 06, 2006
431.15
448.08
430.80
441.73
4,254
+10.23(+2.37%)
Mar 03, 2006
440.67
448.08
431.15
431.50
9,520
-12.35(-2.78%)
Mar 02, 2006
447.02
447.02
430.80
443.85
7,326
-3.18(-0.71%)
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
.