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
+0.030 (+2.50%)
Official Closing 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 (%)
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%)
Feb 01, 2010
188.76
202.17
185.94
200.05
10,766
+14.11(+7.59%)
Jan 29, 2010
194.40
201.11
184.53
185.94
17,920
-8.47(-4.36%)
Jan 28, 2010
199.70
199.70
194.40
194.40
13,559
-5.29(-2.65%)
Jan 27, 2010
194.40
200.75
191.94
199.70
9,196
+4.23(+2.17%)
Jan 26, 2010
201.11
204.99
188.76
195.46
21,006
-15.17(-7.20%)
Jan 25, 2010
210.28
213.46
208.16
210.63
8,629
+1.41(+0.67%)
Jan 22, 2010
207.46
216.28
207.46
209.22
20,547
-2.12(-1.00%)
Jan 21, 2010
214.87
215.57
211.34
211.34
20,266
-2.12(-0.99%)
Jan 20, 2010
215.93
219.46
211.69
213.46
11,480
-3.88(-1.79%)
Jan 19, 2010
212.40
217.34
212.05
217.34
11,206
+4.94(+2.33%)
Jan 15, 2010
211.34
212.40
212.40
212.40
39,793
+1.06(+0.50%)
Jan 14, 2010
209.93
213.46
207.46
211.34
27,397
+1.06(+0.50%)
Jan 13, 2010
206.75
210.28
203.58
210.28
20,506
+4.23(+2.05%)
Jan 12, 2010
203.93
208.87
203.58
206.05
16,107
-0.35(-0.17%)
Jan 11, 2010
200.40
207.46
198.99
206.40
20,029
+8.11(+4.09%)
Jan 08, 2010
190.88
198.64
189.11
198.29
27,996
+7.76(+4.07%)
Jan 07, 2010
183.47
191.94
181.70
190.52
20,257
+6.35(+3.45%)
Jan 06, 2010
175.71
185.94
173.24
184.17
28,121
+8.82(+5.03%)
Jan 05, 2010
171.12
178.53
168.30
175.35
22,864
+4.23(+2.47%)
Jan 04, 2010
165.83
171.12
164.94
171.12
17,124
+7.41(+4.53%)
Dec 31, 2009
166.53
163.71
163.71
163.71
28,379
-2.12(-1.28%)
Dec 30, 2009
158.77
165.83
157.00
165.83
13,704
+7.06(+4.44%)
Dec 29, 2009
166.18
166.18
157.71
158.77
16,927
-7.41(-4.46%)
Dec 28, 2009
165.12
168.65
164.41
166.18
8,063
+0.71(+0.43%)
Dec 24, 2009
167.59
167.59
164.06
165.47
4,056
-0.71(-0.42%)
Dec 23, 2009
167.94
170.09
163.36
166.18
8,980
-1.06(-0.63%)
Dec 22, 2009
171.12
171.12
165.12
167.24
10,101
-1.06(-0.63%)
Dec 21, 2009
169.00
172.88
166.88
168.30
18,916
+0.35(+0.21%)
Dec 18, 2009
173.59
174.29
166.88
167.94
53,236
-3.17(-1.86%)
Dec 17, 2009
169.35
176.23
167.59
171.12
12,987
+1.59(+0.94%)
Dec 16, 2009
180.29
182.06
169.35
169.53
15,152
-9.35(-5.23%)
Dec 15, 2009
187.35
187.35
177.82
178.88
16,765
-8.12(-4.34%)
Dec 14, 2009
184.88
187.00
184.53
187.00
18,788
+3.53(+1.92%)
Dec 11, 2009
181.35
183.82
177.82
183.47
22,286
+6.00(+3.38%)
Dec 10, 2009
176.41
181.35
175.00
177.47
15,816
+1.06(+0.60%)
Dec 09, 2009
176.41
181.00
172.88
176.41
27,481
+0.71(+0.40%)
Dec 08, 2009
177.12
178.53
174.29
175.71
9,044
-1.06(-0.60%)
Dec 07, 2009
171.47
178.88
171.47
176.76
26,785
+5.29(+3.09%)
Dec 04, 2009
160.18
172.55
157.71
171.47
21,313
+14.82(+9.46%)
Dec 03, 2009
158.77
161.59
155.24
156.65
16,677
+0.00(+0.00%)
Dec 02, 2009
152.42
164.41
151.01
156.65
18,657
+4.23(+2.78%)
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
.