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
)
1.230
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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, 2018
535.05
540.05
529.22
536.72
5,652
+1.67(+0.31%)
Jan 30, 2018
546.72
546.72
535.05
535.05
3,514
-11.67(-2.13%)
Jan 29, 2018
557.55
558.39
539.22
546.72
4,927
-10.83(-1.94%)
Jan 26, 2018
572.55
573.39
551.72
557.55
4,341
-14.17(-2.48%)
Jan 25, 2018
579.22
579.64
567.55
571.72
3,629
-6.67(-1.15%)
Jan 24, 2018
570.89
580.89
569.22
578.39
4,850
+8.33(+1.46%)
Jan 23, 2018
560.05
570.47
555.05
570.05
4,380
+10.00(+1.79%)
Jan 22, 2018
554.22
561.72
550.89
560.05
3,302
+3.33(+0.60%)
Jan 19, 2018
545.88
560.05
545.88
556.72
5,740
+8.33(+1.52%)
Jan 18, 2018
563.39
565.05
546.72
548.39
3,597
-15.00(-2.66%)
Jan 17, 2018
561.72
565.05
559.22
563.39
4,411
+3.33(+0.60%)
Jan 16, 2018
560.05
569.22
558.39
560.05
4,983
+2.50(+0.45%)
Jan 12, 2018
557.55
557.55
557.55
0
-5.83(-1.04%)
Jan 11, 2018
556.72
566.72
555.05
563.39
4,311
+5.00(+0.90%)
Jan 10, 2018
564.64
558.39
6,873
+0.83(+0.15%)
Jan 09, 2018
551.72
565.05
547.55
557.55
4,935
+5.83(+1.06%)
Jan 08, 2018
550.05
555.89
543.38
551.72
5,618
+4.17(+0.76%)
Jan 05, 2018
543.38
549.14
539.22
547.55
6,776
+5.00(+0.92%)
Jan 04, 2018
552.55
554.22
540.88
542.55
5,143
-7.50(-1.36%)
Jan 03, 2018
568.39
569.28
546.30
550.05
6,159
-19.17(-3.37%)
Jan 02, 2018
560.89
572.55
557.55
569.22
5,022
+8.33(+1.49%)
Dec 29, 2017
560.89
560.89
560.89
0
-7.50(-1.32%)
Dec 28, 2017
545.88
570.89
545.05
568.39
6,292
+11.67(+2.10%)
Dec 27, 2017
562.45
564.09
556.72
556.72
2,716
-2.46(-0.44%)
Dec 26, 2017
552.63
564.09
552.63
559.18
3,072
+5.73(+1.04%)
Dec 22, 2017
553.45
556.72
549.35
553.45
4,506
+2.46(+0.45%)
Dec 21, 2017
546.08
563.27
543.62
550.99
5,706
+9.01(+1.66%)
Dec 20, 2017
542.80
550.99
541.98
541.98
7,364
+2.46(+0.46%)
Dec 19, 2017
573.91
573.91
537.89
539.53
10,148
-34.39(-5.99%)
Dec 18, 2017
560.00
577.19
560.00
573.91
9,724
+18.83(+3.39%)
Dec 15, 2017
551.81
560.81
550.99
555.08
23,937
+2.46(+0.44%)
Dec 14, 2017
557.54
561.63
548.94
552.63
5,716
-6.55(-1.17%)
Dec 13, 2017
548.53
562.45
546.08
559.18
5,685
+9.83(+1.79%)
Dec 12, 2017
547.71
553.45
537.07
549.35
6,648
+3.27(+0.60%)
Dec 11, 2017
542.80
548.53
542.80
546.08
5,508
-2.46(-0.45%)
Dec 08, 2017
549.35
553.45
546.08
548.53
3,933
-1.64(-0.30%)
Dec 07, 2017
545.26
555.08
542.80
550.17
4,374
+0.00(+0.00%)
Dec 06, 2017
538.71
553.45
536.25
550.17
6,573
+10.64(+1.97%)
Dec 05, 2017
532.16
541.16
526.84
539.53
6,198
+6.55(+1.23%)
Dec 04, 2017
533.80
541.98
528.88
532.98
8,034
-0.82(-0.15%)
Dec 01, 2017
530.52
536.25
526.02
533.80
4,882
+0.82(+0.15%)
Nov 30, 2017
541.16
541.65
528.88
532.98
7,064
-8.19(-1.51%)
Nov 29, 2017
519.06
541.98
519.06
541.16
6,765
+22.92(+4.42%)
Nov 28, 2017
524.79
524.79
514.97
518.24
5,815
-6.55(-1.25%)
Nov 27, 2017
531.34
532.16
522.33
524.79
4,521
-7.37(-1.38%)
Nov 24, 2017
528.88
532.98
527.56
532.16
2,442
+4.09(+0.78%)
Nov 22, 2017
529.70
536.25
528.07
528.07
3,915
-2.46(-0.46%)
Nov 21, 2017
525.61
539.12
525.61
530.52
4,423
+6.55(+1.25%)
Nov 20, 2017
526.43
527.25
518.24
523.97
4,088
-3.27(-0.62%)
Nov 17, 2017
516.60
531.34
515.87
527.25
3,407
+7.37(+1.42%)
Nov 16, 2017
514.15
527.25
514.15
519.88
4,982
+4.91(+0.95%)
Nov 15, 2017
512.51
519.88
510.87
514.97
5,713
+0.00(+0.00%)
Nov 14, 2017
512.51
518.24
510.05
514.97
5,362
+0.00(+0.00%)
Nov 13, 2017
514.97
517.42
510.05
514.97
3,978
-1.64(-0.32%)
Nov 10, 2017
516.60
524.79
515.78
516.60
2,862
-4.09(-0.79%)
Nov 09, 2017
518.24
524.79
514.97
520.70
4,661
+0.82(+0.16%)
Nov 08, 2017
507.60
524.38
506.78
519.88
6,606
+12.28(+2.42%)
Nov 07, 2017
513.33
528.88
504.32
507.60
9,540
-6.55(-1.27%)
Nov 06, 2017
515.78
518.25
510.87
514.15
5,833
-2.46(-0.48%)
Nov 03, 2017
546.89
566.54
508.42
516.60
13,457
-64.68(-11.13%)
Nov 02, 2017
576.37
585.37
565.32
581.28
5,451
+4.91(+0.85%)
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
.