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 10, 2024
1.210
1.353
1.200
1.320
626,076
+0.09(+7.32%)
May 09, 2024
1.220
1.240
1.170
1.230
333,856
+0.03(+2.50%)
May 08, 2024
1.190
1.240
1.150
1.200
359,292
-0.03(-2.44%)
May 07, 2024
1.240
1.250
1.230
1.230
169,426
+0.00(+0.00%)
May 06, 2024
1.250
1.280
1.210
1.230
159,193
-0.01(-0.81%)
May 03, 2024
1.250
1.265
1.200
1.240
331,029
+0.00(+0.00%)
May 02, 2024
1.250
1.277
1.230
1.240
192,465
+0.02(+1.64%)
May 01, 2024
1.220
1.250
1.180
1.220
356,964
+0.05(+4.27%)
Apr 30, 2024
1.220
1.220
1.140
1.170
297,886
-0.04(-3.31%)
Apr 29, 2024
1.180
1.220
1.180
1.210
207,555
+0.01(+0.83%)
Apr 26, 2024
1.190
1.220
1.160
1.200
282,370
+0.02(+1.69%)
Apr 25, 2024
1.250
1.262
1.150
1.180
791,951
-0.09(-7.09%)
Apr 24, 2024
1.280
1.290
1.230
1.270
464,520
-0.01(-0.78%)
Apr 23, 2024
1.290
1.325
1.260
1.280
344,702
-0.03(-2.29%)
Apr 22, 2024
1.330
1.345
1.270
1.310
258,740
+0.00(+0.00%)
Apr 19, 2024
1.290
1.350
1.280
1.310
485,161
-0.01(-0.76%)
Apr 18, 2024
1.340
1.355
1.310
1.320
75,550
+0.01(+0.76%)
Apr 17, 2024
1.320
1.340
1.300
1.310
137,858
-0.03(-2.24%)
Apr 16, 2024
1.310
1.340
1.270
1.340
367,796
+0.02(+1.52%)
Apr 15, 2024
1.410
1.420
1.300
1.320
267,488
-0.11(-7.69%)
Apr 12, 2024
1.460
1.470
1.360
1.430
282,623
-0.05(-3.38%)
Apr 11, 2024
1.460
1.490
1.430
1.480
635,980
+0.08(+5.71%)
Apr 10, 2024
1.400
1.405
1.320
1.400
281,443
+0.01(+0.72%)
Apr 09, 2024
1.370
1.410
1.360
1.390
417,852
+0.02(+1.46%)
Apr 08, 2024
1.330
1.410
1.310
1.370
454,468
+0.05(+3.79%)
Apr 05, 2024
1.290
1.330
1.280
1.320
221,826
+0.00(+0.00%)
Apr 04, 2024
1.330
1.340
1.280
1.320
259,306
+0.02(+1.54%)
Apr 03, 2024
1.350
1.350
1.290
1.300
235,047
-0.01(-0.76%)
Apr 02, 2024
1.340
1.340
1.260
1.310
284,885
-0.01(-0.76%)
Apr 01, 2024
1.370
1.370
1.300
1.320
503,952
-0.05(-3.65%)
Mar 28, 2024
1.320
1.375
1.375
1.370
368,742
+0.05(+3.79%)
Mar 27, 2024
1.290
1.320
1.280
1.320
263,850
+0.04(+3.13%)
Mar 26, 2024
1.330
1.330
1.280
1.280
372,850
-0.03(-2.29%)
Mar 25, 2024
1.330
1.360
1.290
1.310
262,973
+0.00(+0.00%)
Mar 22, 2024
1.300
1.343
1.280
1.310
419,999
+0.00(+0.00%)
Mar 21, 2024
1.360
1.360
1.300
1.310
345,211
-0.01(-0.76%)
Mar 20, 2024
1.300
1.349
1.300
1.320
343,424
-0.01(-0.75%)
Mar 19, 2024
1.350
1.360
1.300
1.330
383,677
-0.03(-2.21%)
Mar 18, 2024
1.380
1.420
1.315
1.360
424,012
-0.02(-1.45%)
Mar 15, 2024
1.350
1.430
1.310
1.380
5,022,235
+0.02(+1.47%)
Mar 14, 2024
1.350
1.380
1.340
1.360
337,649
+0.00(+0.00%)
Mar 13, 2024
1.400
1.420
1.350
1.360
440,596
-0.05(-3.55%)
Mar 12, 2024
1.450
1.470
1.400
1.410
578,138
-0.06(-4.08%)
Mar 11, 2024
1.480
1.500
1.450
1.470
312,186
-0.04(-2.65%)
Mar 08, 2024
1.510
1.540
1.480
1.510
492,719
-0.01(-0.66%)
Mar 07, 2024
1.590
1.590
1.500
1.520
512,913
-0.04(-2.56%)
Mar 06, 2024
1.560
1.570
1.510
1.560
688,951
+0.04(+2.63%)
Mar 05, 2024
1.550
1.590
1.510
1.520
514,966
-0.06(-3.80%)
Mar 04, 2024
1.710
1.720
1.550
1.580
680,974
-0.16(-9.20%)
Mar 01, 2024
1.910
1.910
1.730
1.740
1,057,057
-0.19(-9.84%)
Feb 29, 2024
1.980
2.079
1.860
1.930
1,408,954
+0.15(+8.43%)
Feb 28, 2024
1.730
1.950
1.730
1.780
873,294
+0.06(+3.49%)
Feb 27, 2024
1.600
1.750
1.560
1.720
643,983
+0.16(+10.26%)
Feb 26, 2024
1.610
1.610
1.490
1.560
583,856
-0.01(-0.64%)
Feb 23, 2024
1.550
1.640
1.539
1.570
278,931
+0.01(+0.64%)
Feb 22, 2024
1.600
1.630
1.540
1.560
266,814
-0.02(-1.27%)
Feb 21, 2024
1.560
1.645
1.550
1.580
279,927
-0.01(-0.63%)
Feb 20, 2024
1.590
1.660
1.530
1.590
280,075
-0.03(-1.85%)
Feb 16, 2024
1.710
1.710
1.530
1.620
848,208
-0.08(-4.71%)
Feb 15, 2024
1.650
1.720
1.630
1.700
324,345
+0.03(+1.80%)
Feb 14, 2024
1.670
1.710
1.600
1.670
247,033
+0.06(+3.73%)
Feb 13, 2024
1.640
1.690
1.470
1.610
427,439
-0.10(-5.85%)
Feb 12, 2024
1.510
1.790
1.510
1.710
895,541
+0.19(+12.50%)
Feb 09, 2024
1.510
1.565
1.471
1.520
402,832
+0.01(+0.66%)
Feb 08, 2024
1.480
1.540
1.480
1.510
281,049
+0.03(+2.03%)
Feb 07, 2024
1.690
1.730
1.470
1.480
400,878
-0.18(-10.84%)
Feb 06, 2024
1.610
1.680
1.580
1.660
189,465
+0.02(+1.22%)
Feb 05, 2024
1.720
1.720
1.620
1.640
463,964
-0.10(-5.75%)
Feb 02, 2024
1.830
1.830
1.650
1.740
591,317
-0.03(-1.69%)
Feb 01, 2024
1.710
1.815
1.580
1.770
919,560
+0.11(+6.63%)
Jan 31, 2024
1.600
1.920
1.580
1.660
6,768,072
+0.32(+23.88%)
Jan 30, 2024
1.350
1.390
1.330
1.340
170,787
-0.04(-2.90%)
Jan 29, 2024
1.390
1.420
1.350
1.380
116,281
-0.03(-2.13%)
Jan 26, 2024
1.420
1.460
1.370
1.410
233,209
-0.01(-0.70%)
Jan 25, 2024
1.430
1.460
1.390
1.420
129,397
+0.01(+0.71%)
Jan 24, 2024
1.510
1.510
1.390
1.410
331,318
-0.07(-4.73%)
Jan 23, 2024
1.520
1.530
1.440
1.480
225,037
+0.01(+0.68%)
Jan 22, 2024
1.470
1.540
1.400
1.470
399,274
+0.00(+0.00%)
Jan 19, 2024
1.430
1.475
1.340
1.470
554,724
+0.09(+6.52%)
Jan 18, 2024
1.300
1.380
1.240
1.380
973,023
+0.07(+5.34%)
Jan 17, 2024
1.400
1.410
1.300
1.310
588,217
-0.09(-6.43%)
Jan 16, 2024
1.520
1.525
1.390
1.400
603,312
-0.12(-7.89%)
Jan 12, 2024
1.590
1.600
1.500
1.520
693,553
-0.06(-3.80%)
Jan 11, 2024
1.630
1.630
1.550
1.580
1,046,929
-0.08(-4.82%)
Jan 10, 2024
1.760
1.760
1.610
1.660
1,038,034
-0.10(-5.68%)
Jan 09, 2024
1.790
1.790
1.725
1.760
528,794
-0.05(-2.76%)
Jan 08, 2024
1.840
1.850
1.770
1.810
396,570
-0.01(-0.55%)
Jan 05, 2024
1.810
1.880
1.760
1.820
728,920
+0.02(+1.11%)
Jan 04, 2024
1.790
1.810
1.750
1.800
920,827
+0.00(+0.00%)
Jan 03, 2024
1.850
1.850
1.750
1.800
621,299
-0.06(-3.23%)
Jan 02, 2024
1.950
1.950
1.825
1.860
839,313
-0.08(-4.12%)
Dec 29, 2023
2.000
2.000
1.900
1.940
810,293
-0.06(-3.00%)
Dec 28, 2023
1.950
2.040
1.940
2.000
864,612
+0.05(+2.56%)
Dec 27, 2023
1.960
1.980
1.900
1.950
638,955
-0.02(-1.02%)
Dec 26, 2023
1.950
2.050
1.900
1.970
831,846
+0.04(+2.07%)
Dec 22, 2023
1.960
1.960
1.870
1.930
587,510
+0.02(+1.05%)
Dec 21, 2023
1.860
2.020
1.840
1.910
910,633
+0.05(+2.69%)
Dec 20, 2023
1.850
1.940
1.800
1.860
576,901
+0.00(+0.00%)
Dec 19, 2023
2.020
2.040
1.815
1.860
1,389,343
-0.14(-7.00%)
Dec 18, 2023
2.020
2.190
1.990
2.000
736,197
-0.02(-0.99%)
Dec 15, 2023
2.140
2.140
2.000
2.020
1,940,466
-0.10(-4.72%)
Dec 14, 2023
2.230
2.255
2.025
2.120
1,028,017
-0.02(-0.93%)
Dec 13, 2023
2.140
2.220
2.055
2.140
849,745
+0.00(+0.00%)
Dec 12, 2023
2.230
2.250
2.140
2.140
326,256
-0.12(-5.31%)
Dec 11, 2023
2.270
2.290
2.205
2.260
207,537
-0.03(-1.31%)
Dec 08, 2023
2.280
2.330
2.255
2.290
198,504
-0.01(-0.43%)
Dec 07, 2023
2.310
2.320
2.255
2.300
170,706
-0.01(-0.43%)
Dec 06, 2023
2.350
2.400
2.300
2.310
232,780
-0.03(-1.28%)
Dec 05, 2023
2.380
2.420
2.290
2.340
211,623
-0.05(-2.09%)
Dec 04, 2023
2.370
2.475
2.350
2.390
373,044
-0.01(-0.42%)
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
.