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 (%)
Jun 30, 2004
300.96
300.96
291.08
294.61
8,899
-4.23(-1.42%)
Jun 29, 2004
300.25
302.72
298.13
298.84
26,982
-1.41(-0.47%)
Jun 28, 2004
299.90
303.07
298.13
300.25
3,248
-2.82(-0.93%)
Jun 25, 2004
299.19
306.25
298.84
303.07
30,477
+3.88(+1.30%)
Jun 24, 2004
298.84
299.90
295.66
299.19
7,063
+1.76(+0.59%)
Jun 23, 2004
317.54
317.54
287.55
297.43
108,423
-19.76(-6.23%)
Jun 22, 2004
317.54
317.54
314.36
317.19
4,866
-0.35(-0.11%)
Jun 21, 2004
317.54
317.54
315.77
317.54
1,595
+0.71(+0.22%)
Jun 18, 2004
315.77
317.54
315.77
316.83
1,592
-0.71(-0.22%)
Jun 17, 2004
316.83
317.54
314.36
317.54
1,915
+0.71(+0.22%)
Jun 16, 2004
317.54
317.54
312.25
316.83
3,092
-1.41(-0.44%)
Jun 15, 2004
315.77
318.25
312.95
318.25
1,343
+2.47(+0.78%)
Jun 14, 2004
316.48
317.54
308.72
315.77
1,609
+0.00(+0.00%)
Jun 10, 2004
317.54
317.54
306.95
315.77
1,689
-1.76(-0.56%)
Jun 09, 2004
314.72
318.25
314.72
317.54
2,338
+1.41(+0.45%)
Jun 08, 2004
317.54
317.54
312.25
316.13
184
+0.35(+0.11%)
Jun 07, 2004
317.54
317.54
311.89
315.77
572
-1.76(-0.56%)
Jun 04, 2004
317.54
317.54
314.72
317.54
501
+0.00(+0.00%)
Jun 03, 2004
317.54
319.66
301.66
317.54
2,771
+1.06(+0.33%)
Jun 02, 2004
310.48
322.83
310.48
316.48
2,324
+6.00(+1.93%)
Jun 01, 2004
313.31
316.13
308.72
310.48
646
-2.82(-0.90%)
May 28, 2004
312.25
316.48
308.72
313.31
637
+1.06(+0.34%)
May 27, 2004
311.54
312.25
309.07
312.25
912
+3.18(+1.03%)
May 26, 2004
308.01
312.25
307.31
309.07
544
+1.41(+0.46%)
May 25, 2004
303.78
307.66
303.78
307.66
1,417
+4.23(+1.40%)
May 24, 2004
293.19
305.19
293.19
303.43
2,409
+10.58(+3.61%)
May 21, 2004
297.78
298.49
291.43
292.84
1,281
-5.29(-1.78%)
May 20, 2004
294.61
305.19
293.55
298.13
1,544
+3.53(+1.20%)
May 19, 2004
289.67
299.90
289.67
294.61
923
+4.94(+1.71%)
May 18, 2004
294.25
295.31
285.79
289.67
23,082
-4.59(-1.56%)
May 17, 2004
303.43
304.84
294.25
294.25
1,975
-10.23(-3.36%)
May 14, 2004
312.95
313.31
304.49
304.49
1,099
-8.47(-2.71%)
May 13, 2004
314.01
314.36
310.48
312.95
345
-1.06(-0.34%)
May 12, 2004
314.01
316.83
308.72
314.01
762
+0.00(+0.00%)
May 11, 2004
309.78
316.48
308.01
314.01
782
+4.23(+1.37%)
May 10, 2004
310.48
311.54
305.19
309.78
623
-3.18(-1.01%)
May 07, 2004
310.48
313.66
309.07
312.95
2,145
-1.06(-0.34%)
May 06, 2004
312.95
314.01
310.48
314.01
2,664
+0.00(+0.00%)
May 05, 2004
325.30
325.30
312.25
314.01
1,164
-12.35(-3.78%)
May 04, 2004
317.54
329.89
310.48
326.36
2,086
+8.47(+2.66%)
May 03, 2004
294.61
317.89
294.61
317.89
4,155
+21.52(+7.26%)
Apr 30, 2004
306.95
306.95
292.84
296.37
2,859
-10.58(-3.45%)
Apr 29, 2004
310.13
311.54
299.90
306.95
1,439
-3.53(-1.14%)
Apr 28, 2004
312.95
312.95
308.72
310.48
530
-1.41(-0.45%)
Apr 27, 2004
312.60
314.01
308.72
311.89
1,034
-0.35(-0.11%)
Apr 26, 2004
314.36
317.19
312.25
312.25
484
-1.76(-0.56%)
Apr 23, 2004
314.01
316.83
310.48
314.01
6,275
-3.17(-1.00%)
Apr 22, 2004
312.25
319.30
312.25
317.19
7,343
-5.65(-1.75%)
Apr 21, 2004
321.07
324.60
319.30
322.83
884
+2.12(+0.66%)
Apr 20, 2004
320.71
324.60
320.71
320.71
1,159
-0.35(-0.11%)
Apr 19, 2004
338.36
339.06
314.36
321.07
1,522
-17.64(-5.21%)
Apr 16, 2004
338.00
343.65
335.53
338.71
889
+0.71(+0.21%)
Apr 15, 2004
318.60
338.00
318.60
338.00
1,014
+19.76(+6.21%)
Apr 14, 2004
317.54
324.60
313.31
318.25
2,182
+0.00(+0.00%)
Apr 13, 2004
321.07
321.07
301.66
318.25
3,279
-6.35(-1.96%)
Apr 12, 2004
330.24
330.24
322.83
324.60
476
-5.65(-1.71%)
Apr 08, 2004
344.00
344.35
321.07
330.24
1,777
-21.52(-6.12%)
Apr 07, 2004
350.00
352.82
347.88
351.76
1,694
-1.06(-0.30%)
Apr 06, 2004
351.06
352.82
343.30
352.82
1,085
+1.76(+0.50%)
Apr 05, 2004
360.94
363.41
345.76
351.06
884
-8.47(-2.36%)
Apr 02, 2004
369.76
369.76
359.52
359.52
1,476
-10.23(-2.77%)
Apr 01, 2004
359.52
370.46
359.52
369.76
2,868
+10.23(+2.85%)
Mar 31, 2004
350.35
360.23
350.35
359.52
1,564
+9.53(+2.72%)
Mar 30, 2004
350.35
350.35
347.53
350.00
626
-0.35(-0.10%)
Mar 29, 2004
347.18
351.06
345.06
350.35
578
+1.06(+0.30%)
Mar 26, 2004
350.35
351.41
347.88
349.29
1,794
-1.06(-0.30%)
Mar 25, 2004
356.35
356.35
346.12
350.35
2,349
-7.76(-2.17%)
Mar 24, 2004
358.11
359.52
354.94
358.11
714
+0.00(+0.00%)
Mar 23, 2004
358.82
361.29
354.58
358.11
1,898
-1.06(-0.29%)
Mar 22, 2004
359.52
359.88
354.58
359.17
260
-0.71(-0.20%)
Mar 19, 2004
359.52
359.88
354.58
359.88
4,305
+0.35(+0.10%)
Mar 18, 2004
357.06
363.41
354.58
359.52
385
+3.88(+1.09%)
Mar 17, 2004
357.76
357.76
351.76
355.64
6,297
-2.12(-0.59%)
Mar 16, 2004
367.29
367.29
352.82
357.76
1,181
-9.53(-2.59%)
Mar 15, 2004
365.17
370.46
365.17
367.29
416
+4.59(+1.26%)
Mar 12, 2004
364.82
365.17
361.64
362.70
478
-1.76(-0.48%)
Mar 11, 2004
363.76
366.23
360.58
364.46
461
+0.70(+0.19%)
Mar 10, 2004
365.88
366.93
362.00
363.76
439
-2.47(-0.67%)
Mar 09, 2004
366.93
366.93
365.17
366.23
478
-0.71(-0.19%)
Mar 08, 2004
368.70
371.17
364.46
366.93
365
-1.76(-0.48%)
Mar 05, 2004
366.58
369.76
363.41
368.70
1,292
+2.47(+0.67%)
Mar 04, 2004
363.76
368.35
359.88
366.23
450
+2.82(+0.78%)
Mar 03, 2004
365.17
368.70
363.41
363.41
649
-3.53(-0.96%)
Mar 02, 2004
358.11
367.29
358.11
366.93
2,638
+7.41(+2.06%)
Mar 01, 2004
352.47
363.41
352.47
359.52
1,351
+10.23(+2.93%)
Feb 27, 2004
352.12
352.12
348.59
349.29
572
-2.12(-0.60%)
Feb 26, 2004
349.29
351.76
348.59
351.41
2,292
+3.53(+1.01%)
Feb 25, 2004
347.53
347.88
344.00
347.88
18,607
+2.12(+0.61%)
Feb 24, 2004
349.29
354.58
344.00
345.76
11,067
-3.53(-1.01%)
Feb 23, 2004
347.53
349.29
345.76
349.29
7,876
+4.23(+1.23%)
Feb 20, 2004
347.53
348.59
342.24
345.06
6,255
-4.23(-1.21%)
Feb 19, 2004
351.06
351.06
345.76
349.29
768
+0.00(+0.00%)
Feb 18, 2004
349.29
351.06
347.88
349.29
368
-0.35(-0.10%)
Feb 17, 2004
349.29
352.12
347.88
349.65
266
-0.35(-0.10%)
Feb 13, 2004
351.06
351.06
348.24
350.00
3,106
-1.06(-0.30%)
Feb 12, 2004
349.29
351.06
349.29
351.06
2,343
+2.82(+0.81%)
Feb 11, 2004
342.24
351.06
342.24
348.24
7,913
+8.82(+2.60%)
Feb 10, 2004
341.88
347.53
338.00
339.41
1,513
-6.00(-1.74%)
Feb 09, 2004
349.29
349.29
345.06
345.41
354
-5.65(-1.61%)
Feb 06, 2004
345.76
351.06
345.41
351.06
595
+3.53(+1.02%)
Feb 05, 2004
349.29
350.35
345.76
347.53
430
-3.53(-1.00%)
Feb 04, 2004
345.76
351.06
344.00
351.06
549
+3.53(+1.02%)
Feb 03, 2004
349.29
354.58
344.71
347.53
1,743
-1.76(-0.51%)
Feb 02, 2004
337.30
357.06
337.30
349.29
2,394
+12.35(+3.67%)
Jan 30, 2004
330.95
336.94
330.24
336.94
1,040
+6.00(+1.81%)
Jan 29, 2004
331.65
333.06
328.12
330.95
1,179
+0.00(+0.00%)
Jan 28, 2004
323.89
331.65
322.83
330.95
1,598
+6.35(+1.96%)
Jan 27, 2004
321.42
328.12
321.07
324.60
1,235
+3.53(+1.10%)
Jan 26, 2004
326.36
327.42
321.07
321.07
977
-3.53(-1.09%)
Jan 23, 2004
324.60
328.12
321.42
324.60
1,286
+1.76(+0.55%)
Jan 22, 2004
328.12
328.12
322.83
322.83
960
-4.59(-1.40%)
Jan 21, 2004
328.12
328.12
323.18
327.42
1,054
-0.71(-0.22%)
Jan 20, 2004
329.89
331.65
327.06
328.12
2,514
-3.17(-0.96%)
Jan 16, 2004
331.65
331.65
329.89
331.30
977
-0.35(-0.11%)
Jan 15, 2004
331.65
331.65
330.24
331.65
1,935
+0.35(+0.11%)
Jan 14, 2004
329.89
331.65
329.89
331.30
1,456
+1.41(+0.43%)
Jan 13, 2004
329.89
330.95
326.36
329.89
6,601
+0.00(+0.00%)
Jan 12, 2004
331.65
331.65
329.18
329.89
2,769
-0.71(-0.21%)
Jan 09, 2004
328.12
330.95
326.71
330.59
677
-0.71(-0.21%)
Jan 08, 2004
328.12
331.30
328.12
331.30
272
+4.94(+1.51%)
Jan 07, 2004
333.42
335.18
329.89
326.36
1,371
-6.00(-1.80%)
Jan 06, 2004
330.95
333.42
330.24
332.36
940
+0.71(+0.21%)
Jan 05, 2004
331.65
331.65
329.18
331.65
3,055
+0.35(+0.11%)
Jan 02, 2004
331.65
331.65
330.95
331.30
926
+0.00(+0.00%)
Dec 31, 2003
331.65
333.42
329.89
331.30
3,894
-0.35(-0.11%)
Dec 30, 2003
327.42
335.18
326.36
331.65
3,214
+7.06(+2.17%)
Dec 29, 2003
324.60
325.30
324.60
324.60
1,570
+0.00(+0.00%)
Dec 26, 2003
324.60
324.60
323.54
324.60
1,023
+1.76(+0.55%)
Dec 24, 2003
321.42
322.83
318.25
322.83
2,213
+1.41(+0.44%)
Dec 23, 2003
321.07
322.48
321.07
321.42
6,751
+2.12(+0.66%)
Dec 22, 2003
328.12
328.12
319.30
319.30
5,620
-8.47(-2.58%)
Dec 19, 2003
335.18
335.18
327.42
327.77
1,604
-6.70(-2.00%)
Dec 18, 2003
335.18
335.18
333.77
334.47
748
-0.71(-0.21%)
Dec 17, 2003
342.24
342.94
333.77
335.18
4,988
-6.00(-1.76%)
Dec 16, 2003
342.59
344.71
340.82
341.18
5,764
-1.41(-0.41%)
Dec 15, 2003
342.59
342.94
339.41
342.59
2,454
+1.41(+0.41%)
Dec 12, 2003
329.89
341.18
329.89
341.18
3,140
+12.00(+3.64%)
Dec 11, 2003
330.24
330.24
327.77
329.18
1,258
-0.71(-0.21%)
Dec 10, 2003
331.65
331.65
327.77
329.89
8,936
-6.00(-1.79%)
Dec 09, 2003
340.47
340.47
335.18
335.89
3,406
-3.88(-1.14%)
Dec 08, 2003
335.89
340.12
335.89
339.77
1,377
+2.47(+0.73%)
Dec 05, 2003
336.06
338.71
336.06
337.30
345
-1.41(-0.42%)
Dec 04, 2003
336.24
340.12
335.53
338.71
969
-1.06(-0.31%)
Dec 03, 2003
342.24
342.24
339.77
339.77
430
-0.70(-0.21%)
Dec 02, 2003
341.53
345.76
340.47
340.47
2,491
-1.06(-0.31%)
Dec 01, 2003
336.94
336.94
334.47
341.53
5,685
+6.35(+1.89%)
Nov 28, 2003
335.18
335.18
333.77
335.18
238
+2.82(+0.85%)
Nov 26, 2003
331.65
335.18
330.59
332.36
498
+1.41(+0.43%)
Nov 25, 2003
330.95
330.95
326.36
330.95
478
+3.18(+0.97%)
Nov 24, 2003
324.95
328.12
324.95
327.77
2,040
+2.82(+0.87%)
Nov 21, 2003
327.06
331.30
324.95
324.95
583
-2.12(-0.65%)
Nov 20, 2003
327.06
327.06
327.06
327.06
246
-2.82(-0.86%)
Nov 19, 2003
328.48
329.89
328.48
329.89
382
+1.06(+0.32%)
Nov 18, 2003
328.83
328.83
328.83
328.83
45
-5.29(-1.58%)
Nov 17, 2003
333.06
334.12
333.06
334.12
22
+0.71(+0.21%)
Nov 14, 2003
331.65
333.42
329.89
333.42
314
+0.00(+0.00%)
Nov 13, 2003
328.12
333.42
328.12
333.42
1,881
+6.00(+1.83%)
Nov 12, 2003
328.12
329.18
326.36
327.42
841
+1.76(+0.54%)
Nov 11, 2003
327.06
328.12
325.65
325.65
425
-5.29(-1.60%)
Nov 10, 2003
328.12
330.95
328.12
330.95
1,728
+3.88(+1.19%)
Nov 07, 2003
324.60
328.12
324.60
327.06
240
-1.06(-0.32%)
Nov 06, 2003
325.65
328.12
323.18
328.12
1,541
+2.47(+0.76%)
Nov 05, 2003
324.60
326.01
322.83
325.65
464
+2.12(+0.65%)
Nov 04, 2003
322.83
323.54
322.83
323.54
198
+0.71(+0.22%)
Nov 03, 2003
322.83
322.83
322.83
322.83
762
-1.41(-0.44%)
Oct 31, 2003
323.89
324.60
323.89
324.24
3,710
+1.41(+0.44%)
Oct 30, 2003
322.83
322.83
322.83
322.83
748
-1.76(-0.54%)
Oct 29, 2003
321.07
324.60
321.07
324.60
1,955
+3.53(+1.10%)
Oct 28, 2003
322.13
321.07
320.36
321.07
1,867
-1.06(-0.33%)
Oct 27, 2003
320.71
323.54
318.25
322.13
1,289
+3.18(+1.00%)
Oct 24, 2003
324.60
326.01
317.54
318.95
6,561
-5.65(-1.74%)
Oct 23, 2003
327.42
329.18
324.60
324.60
13,108
-3.53(-1.08%)
Oct 22, 2003
324.60
329.18
324.24
328.12
4,829
+1.76(+0.54%)
Oct 21, 2003
326.36
327.42
324.60
326.36
7,235
-0.35(-0.11%)
Oct 20, 2003
326.36
329.89
325.48
326.71
3,168
+0.35(+0.11%)
Oct 17, 2003
325.30
326.36
324.95
326.36
1,584
+1.76(+0.54%)
Oct 16, 2003
328.12
328.12
324.60
324.60
4,940
-1.41(-0.43%)
Oct 15, 2003
325.65
326.71
324.60
326.01
5,328
+2.12(+0.65%)
Oct 14, 2003
324.60
324.60
324.60
323.89
2,567
+1.06(+0.33%)
Oct 13, 2003
322.83
324.24
322.83
322.83
1,116
-1.76(-0.54%)
Oct 10, 2003
324.60
324.60
322.83
324.60
2,477
+0.00(+0.00%)
Oct 09, 2003
326.36
328.12
322.83
324.60
18,765
-2.47(-0.76%)
Oct 08, 2003
325.30
328.12
325.30
327.06
1,870
+3.53(+1.09%)
Oct 07, 2003
326.36
326.36
322.83
323.54
4,398
-2.47(-0.76%)
Oct 06, 2003
321.07
326.36
321.07
326.01
14,072
+4.94(+1.54%)
Oct 03, 2003
317.54
321.07
317.54
321.07
1,468
+3.53(+1.11%)
Oct 02, 2003
318.25
319.30
316.48
317.54
1,910
-1.06(-0.33%)
Oct 01, 2003
320.71
320.71
317.54
318.60
6,331
+2.12(+0.67%)
Sep 30, 2003
315.77
317.54
315.77
316.48
5,835
+0.71(+0.22%)
Sep 29, 2003
315.77
315.77
314.01
315.77
9,574
+3.53(+1.13%)
Sep 26, 2003
321.07
321.07
312.25
312.25
12,059
-9.53(-2.96%)
Sep 25, 2003
324.60
324.60
324.60
321.77
2,029
-2.82(-0.87%)
Sep 24, 2003
328.12
328.12
324.60
324.60
1,641
-6.00(-1.81%)
Sep 23, 2003
323.54
329.54
322.83
330.59
15,650
+5.65(+1.74%)
Sep 22, 2003
324.24
325.65
322.83
324.95
1,867
+0.35(+0.11%)
Sep 19, 2003
322.83
325.65
322.83
324.60
5,866
+2.82(+0.88%)
Sep 18, 2003
322.83
322.83
320.01
321.77
6,946
-1.06(-0.33%)
Sep 17, 2003
323.89
323.89
321.42
322.83
1,000
-1.06(-0.33%)
Sep 16, 2003
323.89
324.60
322.83
323.89
2,312
+0.00(+0.00%)
Sep 15, 2003
327.06
327.06
322.83
323.89
4,832
-4.23(-1.29%)
Sep 12, 2003
324.60
328.12
321.42
328.12
3,423
+6.35(+1.97%)
Sep 11, 2003
322.83
322.83
321.07
321.77
2,219
+0.71(+0.22%)
Sep 10, 2003
328.12
328.12
319.30
321.07
2,635
-7.06(-2.15%)
Sep 09, 2003
331.65
331.65
326.36
328.12
1,162
-3.53(-1.06%)
Sep 08, 2003
331.65
335.18
330.95
331.65
12,655
+3.53(+1.08%)
Sep 05, 2003
328.12
333.42
326.36
328.12
6,927
+0.00(+0.00%)
Sep 04, 2003
324.60
329.89
323.18
328.12
6,102
+5.29(+1.64%)
Sep 03, 2003
323.89
323.89
321.07
322.83
28,130
-1.06(-0.33%)
Sep 02, 2003
325.30
325.30
319.30
323.89
47,072
-3.18(-0.97%)
Aug 29, 2003
326.36
328.12
324.60
327.06
8,318
+0.70(+0.22%)
Aug 28, 2003
322.13
328.83
321.77
326.36
12,139
+5.29(+1.65%)
Aug 27, 2003
317.54
322.83
317.54
321.07
29,128
+3.53(+1.11%)
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
.