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: 7:00 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 (%)
May 29, 2015
588.89
589.57
578.74
582.12
16,137
-8.12(-1.38%)
May 28, 2015
594.30
598.37
586.18
590.24
6,284
-3.38(-0.57%)
May 27, 2015
585.50
594.30
579.41
593.63
7,862
+8.12(+1.39%)
May 26, 2015
591.60
591.60
580.09
585.50
8,224
-7.45(-1.26%)
May 22, 2015
592.95
592.95
592.95
592.95
4,504
-2.03(-0.34%)
May 21, 2015
601.75
605.13
592.27
594.98
10,867
-6.77(-1.12%)
May 20, 2015
609.87
611.23
601.75
601.75
7,721
-6.09(-1.00%)
May 19, 2015
614.61
617.32
606.49
607.84
8,906
-7.45(-1.21%)
May 18, 2015
632.89
632.89
611.23
615.29
14,712
-17.60(-2.78%)
May 15, 2015
617.32
632.89
613.93
632.89
10,630
+15.57(+2.52%)
May 14, 2015
614.61
618.00
609.20
617.32
12,031
+8.80(+1.45%)
May 13, 2015
607.16
622.06
606.49
608.52
16,625
-0.68(-0.11%)
May 12, 2015
597.69
610.55
585.71
609.20
14,316
+9.48(+1.58%)
May 11, 2015
603.78
603.78
592.27
599.72
13,456
-4.06(-0.67%)
May 08, 2015
603.10
625.44
599.38
603.78
11,122
+6.09(+1.02%)
May 07, 2015
593.63
609.87
592.27
597.69
15,144
+6.77(+1.15%)
May 06, 2015
601.07
601.07
587.53
590.92
11,109
-5.41(-0.91%)
May 05, 2015
597.69
602.43
576.03
596.33
24,512
-3.39(-0.56%)
May 04, 2015
597.69
607.16
594.98
599.72
14,801
+2.71(+0.45%)
May 01, 2015
609.87
616.64
593.63
597.01
43,400
-16.25(-2.65%)
Apr 30, 2015
618.67
622.06
603.10
613.26
15,018
-9.48(-1.52%)
Apr 29, 2015
627.47
631.53
620.02
622.73
10,070
-11.51(-1.81%)
Apr 28, 2015
638.30
642.36
632.21
634.24
8,373
-6.77(-1.06%)
Apr 27, 2015
647.10
654.55
638.98
641.01
6,170
-3.38(-0.53%)
Apr 24, 2015
644.39
647.78
639.65
644.39
17,794
+1.35(+0.21%)
Apr 23, 2015
639.65
643.04
637.62
643.04
4,990
+2.03(+0.32%)
Apr 22, 2015
649.81
651.16
640.33
641.01
8,009
-8.80(-1.35%)
Apr 21, 2015
659.28
661.99
649.13
649.81
7,759
-7.45(-1.13%)
Apr 20, 2015
643.04
657.93
641.01
657.25
7,635
+17.60(+2.75%)
Apr 17, 2015
647.78
647.78
637.29
639.65
6,642
-14.89(-2.28%)
Apr 16, 2015
645.07
655.90
638.30
654.55
5,203
+9.48(+1.47%)
Apr 15, 2015
648.46
649.65
640.33
645.07
6,728
+0.00(+0.00%)
Apr 14, 2015
649.13
653.87
643.72
645.07
4,442
-1.35(-0.21%)
Apr 13, 2015
646.42
653.87
644.39
646.42
5,722
-2.71(-0.42%)
Apr 10, 2015
649.13
660.64
648.46
649.13
4,759
+3.38(+0.52%)
Apr 09, 2015
658.61
660.64
641.69
645.75
7,850
-15.57(-2.35%)
Apr 08, 2015
663.35
668.76
660.64
661.32
7,455
+0.00(+0.00%)
Apr 07, 2015
675.53
689.07
661.32
661.32
10,273
-15.57(-2.30%)
Apr 06, 2015
668.08
680.95
661.99
676.88
13,577
+9.48(+1.42%)
Apr 02, 2015
652.52
667.41
667.41
667.41
6,798
+16.25(+2.49%)
Apr 01, 2015
649.13
656.58
643.72
651.16
7,662
+0.00(+0.00%)
Mar 31, 2015
648.46
657.25
646.70
651.16
6,472
+0.00(+0.00%)
Mar 30, 2015
655.22
655.22
644.39
651.16
8,037
-0.68(-0.10%)
Mar 27, 2015
647.10
647.10
645.07
651.84
5,570
+4.74(+0.73%)
Mar 26, 2015
641.75
650.44
637.07
647.10
8,346
+1.34(+0.21%)
Mar 25, 2015
677.18
677.20
640.42
645.76
12,597
-30.08(-4.45%)
Mar 24, 2015
679.19
680.52
670.50
675.85
6,692
-4.68(-0.69%)
Mar 23, 2015
679.19
689.88
679.19
680.52
8,674
+1.34(+0.20%)
Mar 20, 2015
663.81
680.52
663.81
679.19
12,426
+18.05(+2.73%)
Mar 19, 2015
654.45
663.81
654.45
661.14
5,163
+3.34(+0.51%)
Mar 18, 2015
655.12
658.47
642.42
657.80
12,893
+2.01(+0.31%)
Mar 17, 2015
655.12
657.13
649.11
655.79
7,100
-1.34(-0.20%)
Mar 16, 2015
664.48
668.49
655.79
657.13
9,248
-1.34(-0.20%)
Mar 13, 2015
665.82
669.83
651.78
658.47
9,881
-6.68(-1.01%)
Mar 12, 2015
649.77
665.82
647.77
665.15
9,246
+19.39(+3.00%)
Mar 11, 2015
647.10
648.44
639.75
645.76
9,452
-2.67(-0.41%)
Mar 10, 2015
659.13
661.81
645.10
648.44
17,678
-13.37(-2.02%)
Mar 09, 2015
669.16
675.18
657.80
661.81
15,097
-4.01(-0.60%)
Mar 06, 2015
681.19
681.19
661.81
665.82
17,223
-21.39(-3.11%)
Mar 05, 2015
693.23
695.57
683.20
687.21
9,080
-2.67(-0.39%)
Mar 04, 2015
692.56
696.57
684.54
689.88
10,972
-6.68(-0.96%)
Mar 03, 2015
684.54
696.57
676.51
696.57
12,814
+3.34(+0.48%)
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
.