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
+0.090 (+7.32%)
Official Closing Price
Updated: 4:10 PM EDT, May 10, 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 31, 2013
442.84
449.04
438.97
449.04
11,976
+4.65(+1.05%)
Jan 30, 2013
453.69
454.46
442.06
444.39
12,667
-11.24(-2.47%)
Jan 29, 2013
457.95
457.95
450.97
455.62
10,991
+2.32(+0.51%)
Jan 28, 2013
455.24
458.33
452.52
453.30
8,632
-1.94(-0.43%)
Jan 25, 2013
455.62
458.33
450.59
455.24
12,026
+1.55(+0.34%)
Jan 24, 2013
440.90
453.69
438.58
453.69
11,997
+12.79(+2.90%)
Jan 23, 2013
443.23
446.32
439.35
440.90
16,357
-3.49(-0.78%)
Jan 22, 2013
431.99
444.77
431.99
444.39
9,408
+11.62(+2.69%)
Jan 18, 2013
435.48
438.57
430.83
432.76
6,853
-3.10(-0.71%)
Jan 17, 2013
435.09
438.19
433.93
435.86
11,865
+3.49(+0.81%)
Jan 16, 2013
429.28
435.86
429.28
432.38
6,049
+0.77(+0.18%)
Jan 15, 2013
429.66
431.60
426.18
431.60
11,187
+0.77(+0.18%)
Jan 14, 2013
426.95
434.31
426.18
430.83
8,700
+4.26(+1.00%)
Jan 11, 2013
424.24
427.73
421.88
426.56
9,198
+3.10(+0.73%)
Jan 10, 2013
407.58
425.40
399.83
423.47
19,811
-4.26(-1.00%)
Jan 09, 2013
428.50
429.66
425.01
427.73
7,596
+1.55(+0.36%)
Jan 08, 2013
424.24
426.18
419.98
426.18
14,150
+3.88(+0.92%)
Jan 07, 2013
425.79
427.34
421.14
422.30
8,342
-3.88(-0.91%)
Jan 04, 2013
426.18
428.50
423.86
426.18
9,263
+1.16(+0.27%)
Jan 03, 2013
426.18
429.28
422.30
425.01
16,535
+0.39(+0.09%)
Jan 02, 2013
419.98
426.18
407.19
424.63
22,869
+17.44(+4.28%)
Dec 31, 2012
404.09
408.74
400.99
407.19
9,912
+4.26(+1.06%)
Dec 28, 2012
400.99
415.33
385.11
402.93
8,653
+0.77(+0.19%)
Dec 27, 2012
398.28
404.87
394.02
402.16
7,352
+5.42(+1.37%)
Dec 26, 2012
397.12
399.42
392.90
396.73
8,415
+1.15(+0.29%)
Dec 24, 2012
400.57
402.10
395.58
395.58
5,008
-4.60(-1.15%)
Dec 21, 2012
393.67
407.27
389.83
400.18
18,048
+1.53(+0.38%)
Dec 20, 2012
395.20
402.87
392.13
398.65
16,071
+8.05(+2.06%)
Dec 19, 2012
384.47
392.13
379.87
390.60
13,129
+12.27(+3.24%)
Dec 18, 2012
376.03
380.25
373.02
378.33
10,004
+2.30(+0.61%)
Dec 17, 2012
380.63
381.40
374.69
376.03
10,459
-4.98(-1.31%)
Dec 14, 2012
383.32
383.32
375.27
381.02
15,775
+3.07(+0.81%)
Dec 13, 2012
377.18
378.91
373.43
377.95
8,990
+1.53(+0.41%)
Dec 12, 2012
371.82
376.99
366.45
376.42
14,253
+4.60(+1.24%)
Dec 11, 2012
367.60
371.82
363.81
371.82
7,685
+6.13(+1.68%)
Dec 10, 2012
360.32
366.07
359.55
365.68
7,799
+5.75(+1.60%)
Dec 07, 2012
358.78
362.23
355.72
359.93
10,578
+2.30(+0.64%)
Dec 06, 2012
356.48
361.85
356.48
357.63
5,217
-0.38(-0.11%)
Dec 05, 2012
363.77
367.22
357.25
358.02
7,102
-4.22(-1.16%)
Dec 04, 2012
356.10
364.92
353.80
362.23
7,068
+15.33(+4.42%)
Nov 30, 2012
351.50
353.80
344.99
346.90
12,616
-4.98(-1.42%)
Nov 29, 2012
351.88
352.65
344.60
351.88
8,153
+2.30(+0.66%)
Nov 28, 2012
346.90
351.27
341.15
349.58
7,367
-0.77(-0.22%)
Nov 27, 2012
347.29
351.88
341.54
350.35
9,479
+1.15(+0.33%)
Nov 26, 2012
342.30
349.78
340.00
349.20
8,214
+6.90(+2.02%)
Nov 23, 2012
339.62
343.45
337.32
342.30
3,395
+4.60(+1.36%)
Nov 21, 2012
335.79
338.47
332.72
337.70
3,883
+2.68(+0.80%)
Nov 20, 2012
329.65
335.02
326.20
335.02
3,982
+5.75(+1.75%)
Nov 19, 2012
323.14
329.27
321.22
329.27
4,656
+8.43(+2.63%)
Nov 16, 2012
317.39
321.60
314.70
320.84
6,691
+3.07(+0.97%)
Nov 15, 2012
324.29
328.50
317.39
317.77
7,052
-8.05(-2.47%)
Nov 14, 2012
334.63
335.40
325.44
325.82
9,756
-7.67(-2.30%)
Nov 13, 2012
324.67
336.94
322.75
333.49
8,183
+7.28(+2.23%)
Nov 12, 2012
325.82
326.59
320.07
326.20
5,982
+2.30(+0.71%)
Nov 09, 2012
321.99
328.50
318.54
323.90
6,232
+0.00(+0.00%)
Nov 08, 2012
324.67
326.59
323.71
323.90
6,157
-0.38(-0.12%)
Nov 07, 2012
325.44
326.59
321.79
324.29
7,528
-4.98(-1.51%)
Nov 06, 2012
326.59
333.49
325.44
329.27
5,240
+1.53(+0.47%)
Nov 05, 2012
335.02
335.02
327.35
327.74
4,211
-8.05(-2.40%)
Nov 02, 2012
326.97
343.45
326.97
335.79
9,499
+9.20(+2.82%)
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
.