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
)
1.270
-0.040 (-3.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2010
340.47
341.88
335.89
340.47
8,001
+0.00(+0.00%)
Dec 30, 2010
338.71
341.53
335.53
340.47
9,138
+1.41(+0.42%)
Dec 29, 2010
340.12
341.88
338.00
339.06
5,845
+0.35(+0.10%)
Dec 28, 2010
333.77
344.35
333.77
338.71
7,581
+4.23(+1.27%)
Dec 27, 2010
326.71
334.47
324.24
334.47
11,838
+6.00(+1.83%)
Dec 23, 2010
334.83
335.18
326.36
328.48
8,263
-6.00(-1.79%)
Dec 22, 2010
338.36
343.65
333.77
334.47
17,822
-4.59(-1.35%)
Dec 21, 2010
339.06
339.77
331.37
339.06
15,304
+1.76(+0.52%)
Dec 20, 2010
331.65
339.77
328.12
337.30
11,342
+5.65(+1.70%)
Dec 17, 2010
336.59
336.59
329.54
331.65
19,517
-5.65(-1.67%)
Dec 16, 2010
326.01
337.30
321.07
337.30
30,390
+17.29(+5.40%)
Dec 15, 2010
326.36
330.24
320.01
320.01
43,908
-8.47(-2.58%)
Dec 14, 2010
334.47
335.18
324.95
328.48
167,307
-28.23(-7.91%)
Dec 13, 2010
360.94
363.41
356.70
356.70
5,451
-3.18(-0.88%)
Dec 10, 2010
356.00
367.29
350.35
359.88
7,216
+4.23(+1.19%)
Dec 09, 2010
363.05
363.41
354.58
355.64
6,362
-4.23(-1.18%)
Dec 08, 2010
363.05
367.99
358.82
359.88
6,338
-2.82(-0.78%)
Dec 07, 2010
368.35
372.58
362.70
362.70
7,317
-1.06(-0.29%)
Dec 06, 2010
359.88
366.58
354.58
363.76
6,055
+3.88(+1.08%)
Dec 03, 2010
355.64
360.94
355.64
359.88
10,293
+1.76(+0.49%)
Dec 02, 2010
350.00
358.82
348.94
358.11
8,851
+7.76(+2.22%)
Dec 01, 2010
340.82
351.06
340.12
350.35
13,698
+18.70(+5.64%)
Nov 30, 2010
330.95
335.53
329.89
331.65
16,115
-4.94(-1.47%)
Nov 29, 2010
334.47
338.00
329.18
336.59
7,315
-1.41(-0.42%)
Nov 26, 2010
339.77
341.88
337.30
338.00
1,740
-4.94(-1.44%)
Nov 24, 2010
335.18
342.94
342.94
342.94
8,505
+10.23(+3.08%)
Nov 23, 2010
333.42
336.94
330.24
332.71
5,295
-7.06(-2.08%)
Nov 22, 2010
333.77
344.71
333.77
339.77
5,133
+3.88(+1.16%)
Nov 19, 2010
335.53
337.30
327.42
335.89
6,746
+0.35(+0.11%)
Nov 18, 2010
341.18
342.59
332.00
335.53
8,905
-2.47(-0.73%)
Nov 17, 2010
338.71
342.24
336.24
338.00
6,735
+0.71(+0.21%)
Nov 16, 2010
341.53
343.65
335.18
337.30
9,374
-9.17(-2.65%)
Nov 15, 2010
345.41
358.47
345.41
346.47
6,226
+3.53(+1.03%)
Nov 12, 2010
339.06
347.53
337.65
342.94
8,796
-1.76(-0.51%)
Nov 11, 2010
344.35
351.06
340.82
344.71
9,615
-4.94(-1.41%)
Nov 10, 2010
346.12
354.23
345.76
349.65
7,470
+3.53(+1.02%)
Nov 09, 2010
358.47
359.52
345.41
346.12
13,015
-10.58(-2.97%)
Nov 08, 2010
372.93
372.93
347.88
356.70
16,517
-20.82(-5.51%)
Nov 05, 2010
380.34
380.34
371.87
377.52
13,600
+0.00(+0.00%)
Nov 04, 2010
370.81
381.40
361.29
377.52
14,407
+8.47(+2.29%)
Nov 03, 2010
367.64
369.05
359.52
369.05
5,137
+1.06(+0.29%)
Nov 02, 2010
358.11
367.99
357.41
367.99
8,508
+14.47(+4.09%)
Nov 01, 2010
360.23
361.64
348.59
353.53
7,555
-4.59(-1.28%)
Oct 29, 2010
353.17
360.58
353.17
358.11
5,903
+2.47(+0.69%)
Oct 28, 2010
358.11
360.58
350.35
355.64
6,523
+1.06(+0.30%)
Oct 27, 2010
345.41
355.29
344.00
354.58
9,541
+1.76(+0.50%)
Oct 25, 2010
349.29
357.06
349.29
352.82
6,080
+6.35(+1.83%)
Oct 22, 2010
351.41
352.47
344.35
346.47
6,195
-2.82(-0.81%)
Oct 21, 2010
352.12
355.29
344.00
349.29
9,646
+0.35(+0.10%)
Oct 20, 2010
358.47
360.58
347.53
348.94
12,028
+1.06(+0.30%)
Oct 19, 2010
353.17
361.29
344.35
347.88
9,420
-13.41(-3.71%)
Oct 18, 2010
358.47
361.64
355.64
361.29
4,530
+4.94(+1.39%)
Oct 15, 2010
358.47
360.94
352.47
356.35
6,401
+1.76(+0.50%)
Oct 14, 2010
361.64
363.05
351.41
354.58
10,952
-6.35(-1.76%)
Oct 13, 2010
352.82
361.64
349.65
360.94
10,715
+10.58(+3.02%)
Oct 12, 2010
347.18
352.12
339.77
350.35
7,157
+1.06(+0.30%)
Oct 11, 2010
352.82
353.53
348.24
349.29
7,921
-3.18(-0.90%)
Oct 08, 2010
352.47
352.82
346.12
352.47
9,769
+3.88(+1.11%)
Oct 07, 2010
349.29
350.35
342.94
348.59
22
+0.70(+0.20%)
Oct 06, 2010
347.88
349.29
344.71
347.88
12,957
+0.71(+0.20%)
Oct 05, 2010
334.83
348.94
329.54
347.18
14,401
+16.23(+4.90%)
Oct 04, 2010
326.36
331.30
321.42
330.95
9,343
+3.88(+1.19%)
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
.