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
)
1.300
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2014
651.80
656.17
638.07
638.07
9,611
-9.99(-1.54%)
Sep 29, 2014
650.55
652.43
644.31
648.06
7,606
-9.37(-1.42%)
Sep 26, 2014
648.06
659.29
647.43
657.42
5,720
+9.37(+1.45%)
Sep 25, 2014
661.63
661.63
645.59
648.06
6,404
-12.34(-1.87%)
Sep 24, 2014
657.31
666.57
657.31
660.40
5,302
+1.85(+0.28%)
Sep 23, 2014
669.66
672.74
656.08
658.55
10,620
-11.73(-1.75%)
Sep 22, 2014
677.06
677.68
670.27
670.27
6,768
-8.02(-1.18%)
Sep 19, 2014
682.62
685.71
670.89
678.30
12,031
-4.32(-0.63%)
Sep 18, 2014
680.77
689.41
678.93
682.62
4,222
+1.85(+0.27%)
Sep 17, 2014
680.15
686.94
678.91
680.77
5,239
+2.47(+0.36%)
Sep 16, 2014
678.92
685.09
670.27
678.30
12,091
-4.32(-0.63%)
Sep 15, 2014
691.26
691.88
681.69
682.62
5,914
-9.88(-1.43%)
Sep 12, 2014
703.60
703.60
681.38
692.49
11,468
-11.11(-1.58%)
Sep 11, 2014
699.90
707.92
696.20
703.60
4,601
+2.47(+0.35%)
Sep 10, 2014
708.54
709.77
699.28
701.13
5,490
-7.41(-1.05%)
Sep 09, 2014
708.54
715.95
702.37
708.54
7,085
-2.47(-0.35%)
Sep 08, 2014
715.33
717.80
704.22
711.01
4,947
-4.94(-0.69%)
Sep 05, 2014
713.48
717.18
711.01
715.95
4,503
+0.00(+0.00%)
Sep 04, 2014
714.10
726.44
704.84
715.95
7,169
+1.23(+0.17%)
Sep 03, 2014
717.80
722.12
711.01
714.71
5,688
-1.23(-0.17%)
Sep 02, 2014
719.03
722.00
707.92
715.95
5,247
+0.62(+0.09%)
Aug 29, 2014
708.54
715.33
715.33
715.33
4,373
+6.79(+0.96%)
Aug 28, 2014
709.16
715.95
704.53
708.54
5,633
-1.85(-0.26%)
Aug 27, 2014
717.18
721.50
709.77
710.39
4,015
-5.55(-0.78%)
Aug 26, 2014
716.56
716.56
712.86
715.95
3,860
+3.09(+0.43%)
Aug 25, 2014
719.03
719.65
703.91
712.86
6,795
-1.85(-0.26%)
Aug 22, 2014
705.46
715.33
697.43
714.71
12,379
+8.64(+1.22%)
Aug 21, 2014
706.69
710.39
700.52
706.07
14,158
-3.09(-0.44%)
Aug 20, 2014
714.10
714.10
707.31
709.16
7,630
-9.26(-1.29%)
Aug 19, 2014
725.82
730.76
712.86
718.42
10,143
-6.79(-0.94%)
Aug 18, 2014
727.06
733.23
723.66
725.21
6,664
+4.94(+0.69%)
Aug 15, 2014
720.88
728.29
714.40
720.27
9,238
+6.17(+0.86%)
Aug 14, 2014
712.86
719.65
712.86
714.10
6,023
+0.00(+0.00%)
Aug 13, 2014
702.37
717.18
702.37
714.10
13,721
+13.58(+1.94%)
Aug 12, 2014
697.43
707.92
697.43
700.52
7,888
+0.00(+0.00%)
Aug 11, 2014
696.81
708.54
696.81
700.52
8,515
+3.70(+0.53%)
Aug 08, 2014
672.74
708.54
672.74
696.81
12,746
-14.20(-2.00%)
Aug 07, 2014
720.27
741.25
709.77
711.01
9,949
-9.26(-1.29%)
Aug 06, 2014
719.65
725.82
714.10
720.27
7,483
-1.23(-0.17%)
Aug 05, 2014
730.14
736.31
720.27
721.50
8,060
-11.11(-1.52%)
Aug 04, 2014
735.08
737.55
715.95
732.61
13,322
+1.85(+0.25%)
Aug 01, 2014
711.63
742.49
707.31
730.76
28,600
+20.37(+2.87%)
Jul 31, 2014
711.63
718.42
709.77
710.39
10,178
-6.79(-0.95%)
Jul 30, 2014
725.21
726.44
715.95
717.18
4,908
-5.55(-0.77%)
Jul 29, 2014
725.21
727.67
722.12
722.74
5,448
-3.70(-0.51%)
Jul 28, 2014
722.74
730.76
722.12
726.44
4,664
+3.70(+0.51%)
Jul 25, 2014
724.59
728.91
722.12
722.74
7,254
-6.79(-0.93%)
Jul 24, 2014
740.63
742.18
728.60
729.52
5,886
-10.49(-1.42%)
Jul 23, 2014
736.93
741.25
731.99
740.02
12,514
+3.70(+0.50%)
Jul 22, 2014
735.70
740.02
732.61
736.32
4,993
+4.32(+0.59%)
Jul 21, 2014
732.61
738.78
727.68
731.99
6,980
-3.09(-0.42%)
Jul 18, 2014
726.44
737.55
726.44
735.08
7,653
+7.41(+1.02%)
Jul 17, 2014
733.23
735.70
727.06
727.67
9,363
-6.79(-0.92%)
Jul 16, 2014
731.99
740.63
730.14
734.46
8,445
+6.79(+0.93%)
Jul 15, 2014
728.29
731.99
723.97
727.67
9,273
+1.23(+0.17%)
Jul 14, 2014
734.46
740.63
723.97
726.44
13,476
-4.94(-0.68%)
Jul 11, 2014
736.93
741.87
728.29
731.38
6,967
-7.41(-1.00%)
Jul 10, 2014
727.06
741.25
722.74
738.78
9,698
+8.02(+1.10%)
Jul 09, 2014
716.56
733.85
711.01
730.76
8,197
+17.28(+2.42%)
Jul 08, 2014
710.39
715.95
709.77
713.48
6,082
+1.85(+0.26%)
Jul 07, 2014
711.01
717.80
709.77
711.63
5,639
-3.09(-0.43%)
Jul 03, 2014
725.21
714.71
714.71
714.71
4,661
-8.02(-1.11%)
Jul 02, 2014
718.42
725.21
708.54
722.74
6,788
+3.09(+0.43%)
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
.