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 (%)
Mar 31, 2022
10.17
10.58
10.04
10.20
625,005
+0.03(+0.29%)
Mar 30, 2022
10.15
10.45
9.950
10.17
681,357
-0.04(-0.39%)
Mar 29, 2022
9.470
10.34
9.435
10.21
1,591,490
+0.96(+10.38%)
Mar 28, 2022
9.400
9.550
9.120
9.250
1,812,329
-0.15(-1.60%)
Mar 25, 2022
9.100
9.430
8.970
9.400
897,346
+0.32(+3.52%)
Mar 24, 2022
8.910
9.120
8.650
9.080
504,820
+0.13(+1.45%)
Mar 23, 2022
9.010
9.201
8.880
8.950
690,362
-0.14(-1.54%)
Mar 22, 2022
8.940
9.260
8.940
9.090
509,771
+0.16(+1.79%)
Mar 21, 2022
9.210
9.210
8.750
8.930
800,112
-0.30(-3.25%)
Mar 18, 2022
9.000
9.300
8.860
9.230
1,287,725
+0.17(+1.88%)
Mar 17, 2022
8.750
9.145
8.535
9.060
808,253
+0.10(+1.12%)
Mar 16, 2022
8.600
8.980
8.420
8.960
1,070,725
+0.51(+6.04%)
Mar 15, 2022
8.090
8.500
8.090
8.450
837,931
+0.37(+4.58%)
Mar 14, 2022
8.160
8.260
7.830
8.080
1,012,630
-0.10(-1.22%)
Mar 11, 2022
8.630
9.000
8.170
8.180
936,431
-0.38(-4.44%)
Mar 10, 2022
8.090
8.625
8.560
962,833
+0.26(+3.13%)
Mar 09, 2022
7.980
8.490
7.930
8.300
1,358,661
+0.58(+7.51%)
Mar 08, 2022
7.360
8.040
7.070
7.720
1,295,963
+0.44(+6.04%)
Mar 07, 2022
7.220
7.640
7.150
7.280
868,343
-0.03(-0.41%)
Mar 04, 2022
7.600
7.680
7.150
7.310
1,433,908
-0.54(-6.88%)
Mar 03, 2022
8.310
8.410
7.660
7.850
1,492,503
-0.47(-5.65%)
Mar 02, 2022
7.970
8.420
7.930
8.320
1,045,388
+0.36(+4.52%)
Mar 01, 2022
8.510
8.592
7.740
7.960
1,574,916
-0.65(-7.55%)
Feb 28, 2022
8.510
8.830
8.230
8.610
884,171
-0.04(-0.46%)
Feb 25, 2022
9.050
8.685
8.370
8.650
977,707
-0.25(-2.81%)
Feb 24, 2022
7.600
8.960
7.580
8.900
1,583,045
+0.59(+7.10%)
Feb 23, 2022
9.300
9.380
8.300
8.310
991,380
-0.86(-9.38%)
Feb 22, 2022
9.380
9.590
9.005
9.170
816,179
-0.36(-3.78%)
Feb 18, 2022
9.530
0
-0.46(-4.60%)
Feb 17, 2022
9.600
10.00
9.510
9.990
1,219,497
+0.21(+2.15%)
Feb 16, 2022
9.240
9.870
9.240
9.780
1,238,691
+0.49(+5.27%)
Feb 15, 2022
8.400
9.390
8.400
9.290
1,597,659
+1.07(+13.02%)
Feb 14, 2022
8.450
8.650
8.120
8.220
774,161
-0.32(-3.75%)
Feb 11, 2022
8.630
9.080
8.340
8.540
1,164,052
-0.11(-1.27%)
Feb 10, 2022
8.150
9.070
8.150
8.650
1,965,802
+0.25(+2.98%)
Feb 09, 2022
8.430
8.680
8.335
8.400
1,287,060
+0.10(+1.20%)
Feb 08, 2022
8.150
8.419
8.030
8.300
1,112,715
+0.25(+3.11%)
Feb 07, 2022
7.680
8.420
7.679
8.050
1,340,935
+0.43(+5.64%)
Feb 04, 2022
7.330
7.780
7.070
7.620
982,660
+0.29(+3.96%)
Feb 03, 2022
7.500
7.265
7.330
901,571
-0.32(-4.18%)
Feb 02, 2022
8.080
8.160
7.380
7.650
1,358,990
-0.40(-4.97%)
Feb 01, 2022
7.890
8.380
7.600
8.050
1,344,543
+0.26(+3.34%)
Jan 31, 2022
7.080
7.831
7.790
1,214,693
+0.65(+9.10%)
Jan 28, 2022
6.820
7.130
6.560
7.140
1,495,988
+0.28(+4.08%)
Jan 27, 2022
7.960
8.010
6.821
6.860
2,103,615
-0.95(-12.16%)
Jan 26, 2022
8.330
8.650
7.770
7.810
1,077,339
-0.28(-3.46%)
Jan 25, 2022
7.880
8.180
7.510
8.090
1,004,710
-0.05(-0.61%)
Jan 24, 2022
8.030
8.340
7.280
8.140
1,919,486
-0.43(-5.02%)
Jan 21, 2022
9.020
9.045
8.450
8.570
2,202,463
-0.61(-6.64%)
Jan 20, 2022
9.660
9.830
9.140
9.180
1,801,806
-0.45(-4.67%)
Jan 19, 2022
10.64
10.66
9.615
9.630
1,525,502
-1.04(-9.75%)
Jan 18, 2022
11.20
11.32
10.61
10.67
758,195
-0.60(-5.32%)
Jan 14, 2022
11.27
0
+0.09(+0.81%)
Jan 13, 2022
10.94
11.37
10.83
11.18
894,390
+0.36(+3.33%)
Jan 12, 2022
10.99
11.05
10.77
10.82
944,652
-0.06(-0.55%)
Jan 11, 2022
10.36
10.98
10.23
10.88
988,590
+0.59(+5.73%)
Jan 10, 2022
10.36
10.50
10.10
10.29
874,772
-0.17(-1.63%)
Jan 07, 2022
10.10
10.73
10.01
10.46
1,272,899
+0.51(+5.13%)
Jan 06, 2022
10.09
10.30
9.730
9.950
1,041,651
-0.08(-0.80%)
Jan 05, 2022
10.65
10.80
9.810
10.03
933,057
-0.52(-4.93%)
Jan 04, 2022
10.48
10.95
10.45
10.55
1,395,319
+0.22(+2.13%)
Jan 03, 2022
9.790
10.63
9.790
10.33
1,834,837
+0.73(+7.60%)
Dec 31, 2021
9.970
10.10
9.570
9.600
1,886,114
-0.43(-4.29%)
Dec 30, 2021
9.840
10.34
9.840
10.03
1,290,228
+0.11(+1.11%)
Dec 29, 2021
10.23
10.24
9.870
9.920
1,274,065
-0.40(-3.88%)
Dec 28, 2021
10.52
10.79
10.29
10.32
1,052,839
-0.26(-2.46%)
Dec 27, 2021
10.70
10.96
10.41
10.58
1,272,622
-0.44(-3.99%)
Dec 23, 2021
11.33
11.48
10.86
11.02
1,408,708
-0.11(-0.99%)
Dec 22, 2021
10.91
11.38
10.91
11.13
1,839,979
+0.15(+1.37%)
Dec 21, 2021
10.30
11.31
10.17
10.98
2,443,471
+0.92(+9.15%)
Dec 20, 2021
9.700
10.07
9.420
10.06
2,022,023
-0.07(-0.69%)
Dec 17, 2021
9.750
10.28
9.520
10.13
2,545,450
+0.29(+2.95%)
Dec 16, 2021
10.11
10.24
9.670
9.840
1,752,606
-0.14(-1.40%)
Dec 15, 2021
9.900
10.06
9.273
9.980
2,592,032
+0.07(+0.71%)
Dec 14, 2021
9.690
10.31
9.610
9.910
1,233,109
+0.07(+0.71%)
Dec 13, 2021
10.15
10.15
9.480
9.840
1,674,743
-0.46(-4.47%)
Dec 10, 2021
10.61
10.71
10.13
10.30
986,203
-0.20(-1.90%)
Dec 09, 2021
10.68
10.85
10.37
10.50
1,276,407
-0.37(-3.40%)
Dec 08, 2021
10.27
11.35
10.27
10.87
2,004,537
+0.51(+4.92%)
Dec 07, 2021
11.12
11.28
10.22
10.36
2,451,511
-0.41(-3.81%)
Dec 06, 2021
9.950
11.17
9.850
10.77
2,707,852
+0.96(+9.79%)
Dec 03, 2021
10.00
10.14
9.575
9.810
1,935,514
-0.40(-3.92%)
Dec 02, 2021
9.540
10.34
9.460
10.21
2,311,621
+0.76(+8.04%)
Dec 01, 2021
10.90
11.07
9.420
9.450
2,865,613
-1.20(-11.27%)
Nov 30, 2021
10.90
10.94
10.45
10.65
2,526,209
-0.53(-4.74%)
Nov 29, 2021
11.53
11.53
10.80
11.18
2,059,420
-0.04(-0.36%)
Nov 26, 2021
11.75
11.75
10.52
11.22
3,707,648
-1.44(-11.37%)
Nov 24, 2021
12.79
12.96
12.50
12.66
1,007,015
-0.15(-1.17%)
Nov 23, 2021
12.61
13.27
12.46
12.81
1,692,862
+0.24(+1.91%)
Nov 22, 2021
12.50
12.97
12.40
12.57
1,426,599
+0.12(+0.96%)
Nov 19, 2021
12.57
12.68
12.13
12.45
2,081,050
-0.31(-2.43%)
Nov 18, 2021
13.00
12.85
12.67
12.76
1,590,945
-0.23(-1.77%)
Nov 17, 2021
13.11
13.52
12.82
12.99
1,797,109
-0.25(-1.89%)
Nov 16, 2021
13.65
13.65
12.82
13.24
2,892,210
-0.49(-3.57%)
Nov 15, 2021
13.48
13.73
13.31
13.73
1,506,601
+0.31(+2.31%)
Nov 12, 2021
13.19
13.50
13.04
13.42
1,830,058
+0.16(+1.21%)
Nov 11, 2021
13.74
13.79
13.17
13.26
1,979,588
-0.73(-5.22%)
Nov 10, 2021
13.89
13.99
2,085,372
-0.29(-2.03%)
Nov 09, 2021
14.67
14.80
14.12
14.28
1,556,401
-0.44(-2.99%)
Nov 08, 2021
15.64
15.67
14.65
14.72
2,896,826
-0.87(-5.58%)
Nov 05, 2021
14.98
16.41
14.94
15.59
3,165,603
+1.08(+7.44%)
Nov 04, 2021
15.40
15.57
14.35
14.51
1,959,442
-0.82(-5.35%)
Nov 03, 2021
14.65
15.49
14.60
15.33
1,387,879
+0.58(+3.93%)
Nov 02, 2021
14.67
14.91
14.41
14.75
1,628,009
+0.00(+0.00%)
Nov 01, 2021
14.13
15.26
14.58
14.75
2,157,839
+0.62(+4.39%)
Oct 29, 2021
14.30
14.65
13.94
14.13
1,417,294
-0.18(-1.26%)
Oct 28, 2021
14.06
14.49
13.51
14.31
2,203,153
+0.16(+1.13%)
Oct 27, 2021
13.27
14.76
13.18
14.15
4,707,097
+1.18(+9.10%)
Oct 26, 2021
13.14
12.97
1,810,193
-0.30(-2.26%)
Oct 25, 2021
12.76
13.28
12.45
13.27
1,886,585
+0.44(+3.43%)
Oct 22, 2021
13.12
13.14
12.76
12.83
2,087,994
-0.35(-2.66%)
Oct 21, 2021
13.27
13.57
13.02
13.18
1,904,725
-0.14(-1.05%)
Oct 20, 2021
13.56
13.58
13.16
13.32
2,006,978
-0.24(-1.77%)
Oct 19, 2021
13.64
13.76
13.33
13.56
1,808,479
-0.07(-0.51%)
Oct 18, 2021
14.03
14.23
13.56
13.63
1,989,912
-0.46(-3.26%)
Oct 15, 2021
13.93
14.58
13.86
14.09
2,165,701
+0.39(+2.85%)
Oct 14, 2021
13.80
14.17
13.64
13.70
1,975,732
+0.06(+0.44%)
Oct 13, 2021
14.17
14.20
13.38
13.64
3,664,868
-0.65(-4.55%)
Oct 12, 2021
14.12
14.32
13.74
14.29
1,662,033
+0.15(+1.06%)
Oct 11, 2021
14.21
14.52
14.00
14.14
1,354,273
-0.11(-0.77%)
Oct 08, 2021
14.03
14.75
13.92
14.25
1,552,310
+0.19(+1.35%)
Oct 07, 2021
14.05
14.72
13.84
14.06
1,914,983
-0.01(-0.07%)
Oct 06, 2021
13.64
14.09
13.28
14.07
2,543,733
+0.04(+0.29%)
Oct 05, 2021
14.51
14.56
13.60
14.03
2,528,724
-0.32(-2.23%)
Oct 04, 2021
15.90
16.09
14.28
14.35
3,247,883
-1.44(-9.12%)
Oct 01, 2021
15.02
16.01
14.96
15.79
3,008,112
+1.07(+7.27%)
Sep 30, 2021
15.01
15.07
14.40
14.72
2,161,315
-0.23(-1.54%)
Sep 29, 2021
15.48
15.56
14.82
14.95
2,163,793
-0.65(-4.17%)
Sep 28, 2021
16.19
16.44
15.41
15.60
3,051,339
-0.65(-4.00%)
Sep 27, 2021
15.91
17.21
15.90
16.25
2,720,242
+0.49(+3.11%)
Sep 24, 2021
15.43
15.91
15.06
15.76
2,317,111
+0.26(+1.68%)
Sep 23, 2021
15.28
15.59
15.04
15.50
3,513,425
+0.52(+3.47%)
Sep 22, 2021
14.42
15.33
14.42
14.98
2,113,749
+0.57(+3.96%)
Sep 21, 2021
13.71
14.59
13.71
14.41
2,519,222
+0.67(+4.88%)
Sep 20, 2021
13.40
14.10
13.06
13.74
2,612,103
-0.13(-0.94%)
Sep 17, 2021
13.98
14.38
13.77
13.87
3,845,750
-0.12(-0.86%)
Sep 16, 2021
14.84
14.91
13.70
13.99
3,242,160
-0.90(-6.04%)
Sep 15, 2021
15.11
15.16
14.49
14.89
2,075,021
-0.17(-1.13%)
Sep 14, 2021
15.29
15.60
14.76
15.06
2,374,312
-0.33(-2.14%)
Sep 13, 2021
14.64
15.92
14.42
15.39
3,798,301
+1.07(+7.47%)
Sep 10, 2021
14.84
15.13
14.22
14.32
1,525,564
-0.48(-3.24%)
Sep 09, 2021
14.21
14.98
14.07
14.80
1,749,671
+0.41(+2.85%)
Sep 08, 2021
14.88
15.49
14.25
14.39
2,815,425
-0.60(-4.00%)
Sep 07, 2021
14.77
15.34
14.58
14.99
2,092,116
+0.13(+0.87%)
Sep 03, 2021
15.34
15.59
14.62
14.86
2,333,500
-0.45(-2.94%)
Sep 02, 2021
15.26
15.61
14.87
15.31
1,902,105
+0.01(+0.07%)
Sep 01, 2021
15.45
15.70
14.89
15.30
3,095,617
-0.15(-0.97%)
Aug 31, 2021
14.30
15.68
14.30
15.45
2,971,355
+0.96(+6.63%)
Aug 30, 2021
15.39
15.42
14.21
14.49
2,897,893
-0.81(-5.29%)
Aug 27, 2021
14.39
15.54
14.36
15.30
1,889,486
+0.97(+6.77%)
Aug 26, 2021
14.58
15.09
14.18
14.33
1,077,015
-0.40(-2.72%)
Aug 25, 2021
14.85
15.51
14.59
14.73
2,147,551
-0.13(-0.87%)
Aug 24, 2021
14.08
15.03
14.01
14.86
2,376,729
+0.98(+7.06%)
Aug 23, 2021
13.45
14.41
13.35
13.88
3,175,810
+0.63(+4.75%)
Aug 20, 2021
12.67
13.71
12.31
13.25
2,757,113
+0.59(+4.66%)
Aug 19, 2021
13.23
13.67
12.22
12.66
5,063,258
-1.25(-8.99%)
Aug 18, 2021
13.66
14.35
13.13
13.91
2,507,429
+0.54(+4.04%)
Aug 17, 2021
13.30
13.67
12.92
13.37
2,579,500
-0.13(-0.96%)
Aug 16, 2021
13.83
14.00
13.07
13.50
1,739,180
-0.53(-3.78%)
Aug 13, 2021
14.21
14.61
13.69
14.03
1,577,395
-0.23(-1.61%)
Aug 12, 2021
15.78
15.79
14.05
14.26
3,194,016
-1.60(-10.09%)
Aug 11, 2021
15.21
16.17
14.66
15.86
2,792,950
+0.47(+3.05%)
Aug 10, 2021
14.35
15.65
14.22
15.39
2,642,093
+1.04(+7.25%)
Aug 09, 2021
15.02
15.02
13.82
14.35
3,462,469
-0.80(-5.28%)
Aug 06, 2021
14.42
15.23
14.37
15.15
1,800,118
+0.71(+4.92%)
Aug 05, 2021
13.94
15.05
13.93
14.44
1,950,508
+0.62(+4.49%)
Aug 04, 2021
14.69
15.15
13.37
13.82
4,506,211
-1.07(-7.19%)
Aug 03, 2021
15.35
15.38
14.24
14.89
3,903,999
-0.40(-2.62%)
Aug 02, 2021
16.45
16.83
15.22
15.29
3,417,511
-0.91(-5.62%)
Jul 30, 2021
17.56
17.63
16.15
16.20
2,901,915
-1.60(-8.99%)
Jul 29, 2021
16.80
18.69
16.54
17.80
2,695,384
+1.25(+7.55%)
Jul 28, 2021
17.00
17.03
16.18
16.55
2,434,317
-0.53(-3.10%)
Jul 27, 2021
17.49
17.89
16.66
17.08
2,181,510
-0.80(-4.47%)
Jul 26, 2021
16.61
18.22
16.61
17.88
2,348,357
+0.90(+5.30%)
Jul 23, 2021
18.50
18.86
16.64
16.98
2,796,494
-1.87(-9.92%)
Jul 22, 2021
18.21
19.15
17.53
18.85
3,467,091
+0.27(+1.45%)
Jul 21, 2021
17.14
19.79
17.11
18.58
4,708,890
+2.14(+13.02%)
Jul 20, 2021
16.75
16.85
15.62
16.44
3,622,411
-0.32(-1.91%)
Jul 19, 2021
16.12
17.16
15.05
16.76
4,969,892
-1.44(-7.91%)
Jul 16, 2021
20.30
20.30
18.20
18.20
2,530,537
-1.70(-8.54%)
Jul 15, 2021
21.00
21.20
19.90
19.90
2,337,040
-1.60(-7.44%)
Jul 14, 2021
20.30
22.65
20.00
21.50
5,217,421
+2.10(+10.82%)
Jul 13, 2021
22.00
22.30
19.40
19.40
4,149,496
-2.70(-12.22%)
Jul 12, 2021
23.20
24.40
21.90
22.10
2,232,074
-1.10(-4.74%)
Jul 09, 2021
24.70
24.70
23.10
23.20
2,288,068
-1.10(-4.53%)
Jul 08, 2021
22.30
25.30
21.73
24.30
4,236,966
+0.50(+2.10%)
Jul 07, 2021
25.70
26.80
23.20
23.80
5,790,430
-1.60(-6.30%)
Jul 06, 2021
28.10
30.70
25.30
25.40
9,464,214
-14.20(-35.86%)
Jul 02, 2021
42.10
42.87
39.40
39.60
6,347,777
-3.60(-8.33%)
Jul 01, 2021
46.60
46.80
42.60
43.20
2,560,710
-2.40(-5.26%)
Jun 30, 2021
45.70
49.70
45.00
45.60
2,951,741
-0.70(-1.51%)
Jun 29, 2021
51.00
51.40
45.80
46.30
2,844,252
-4.50(-8.86%)
Jun 28, 2021
53.30
54.00
49.80
50.80
2,454,836
-1.20(-2.31%)
Jun 25, 2021
49.90
53.95
48.30
52.00
4,635,337
+1.80(+3.59%)
Jun 24, 2021
45.50
51.70
44.10
50.20
4,095,482
+5.40(+12.05%)
Jun 23, 2021
47.10
49.00
44.80
44.80
2,781,112
-2.00(-4.27%)
Jun 22, 2021
49.20
49.40
45.60
46.80
3,634,088
-4.10(-8.06%)
Jun 21, 2021
47.90
51.40
44.60
50.90
4,801,088
+0.00(+0.00%)
Jun 18, 2021
52.70
54.10
49.80
50.90
3,917,240
-3.30(-6.09%)
Jun 17, 2021
56.70
58.39
53.29
54.20
2,266,801
-3.40(-5.90%)
Jun 16, 2021
52.60
58.70
51.90
57.60
2,397,162
+2.60(+4.73%)
Jun 15, 2021
58.90
59.60
53.80
55.00
3,526,942
-5.80(-9.54%)
Jun 14, 2021
65.40
66.18
59.40
60.80
4,124,482
-3.60(-5.59%)
Jun 11, 2021
62.40
66.60
59.20
64.40
4,375,246
+1.60(+2.55%)
Jun 10, 2021
70.60
71.50
56.90
62.80
8,786,922
-3.90(-5.85%)
Jun 09, 2021
72.80
77.90
64.60
66.70
10,985,377
+4.00(+6.38%)
Jun 08, 2021
54.30
63.50
50.50
62.70
10,136,036
+10.50(+20.11%)
Jun 07, 2021
53.50
56.80
51.90
52.20
4,299,990
+2.50(+5.03%)
Jun 04, 2021
53.20
57.80
49.90
49.70
6,313,068
-1.50(-2.93%)
Jun 03, 2021
59.40
61.00
51.00
51.20
7,067,885
-4.90(-8.73%)
Jun 02, 2021
52.80
61.31
49.50
56.10
9,551,090
+7.20(+14.72%)
Jun 01, 2021
42.20
51.25
41.50
48.90
6,478,156
+8.40(+20.74%)
May 28, 2021
43.00
44.50
38.30
40.50
4,197,013
-0.90(-2.17%)
May 27, 2021
37.40
41.80
37.24
41.40
3,672,470
+4.80(+13.11%)
May 26, 2021
35.10
38.00
34.10
36.60
3,630,136
+1.80(+5.17%)
May 25, 2021
31.70
36.50
31.70
34.80
4,817,995
+3.80(+12.26%)
May 24, 2021
30.60
32.80
29.62
31.00
1,787,675
+0.60(+1.97%)
May 21, 2021
31.40
31.90
30.20
30.40
1,175,164
-1.00(-3.18%)
May 20, 2021
30.50
31.70
28.30
31.40
2,418,598
+1.30(+4.32%)
May 19, 2021
29.50
31.09
29.40
30.10
2,247,116
-1.90(-5.94%)
May 18, 2021
32.50
34.00
31.20
32.00
2,713,870
+0.00(+0.00%)
May 17, 2021
27.60
32.60
27.60
32.00
3,416,189
+4.40(+15.94%)
May 14, 2021
25.50
28.40
25.31
27.60
1,557,785
+2.60(+10.40%)
May 13, 2021
25.80
27.50
23.80
25.00
1,919,844
-0.70(-2.72%)
May 12, 2021
27.30
29.20
25.30
25.70
1,424,452
-2.00(-7.22%)
May 11, 2021
27.50
29.30
26.10
27.70
2,108,658
-1.60(-5.46%)
May 10, 2021
28.70
29.80
26.62
29.30
2,765,853
+0.70(+2.45%)
May 07, 2021
24.70
28.70
24.00
28.60
2,365,137
+3.40(+13.49%)
May 06, 2021
28.30
28.30
24.00
25.20
2,491,261
-3.40(-11.89%)
May 05, 2021
30.60
32.70
28.10
28.60
3,050,745
-1.50(-4.98%)
May 04, 2021
31.00
31.70
26.90
30.10
4,665,024
-3.50(-10.42%)
May 03, 2021
31.30
34.40
30.20
33.60
10,813,709
+6.20(+22.63%)
Apr 30, 2021
23.50
28.40
22.60
27.40
4,988,040
+3.20(+13.22%)
Apr 29, 2021
25.30
25.70
22.50
24.20
2,526,800
-0.70(-2.81%)
Apr 28, 2021
19.70
25.00
19.40
24.90
4,897,321
+6.00(+31.75%)
Apr 27, 2021
19.30
19.60
18.90
18.90
670,762
+0.00(+0.00%)
Apr 26, 2021
19.10
19.90
18.70
18.90
912,795
+0.10(+0.53%)
Apr 23, 2021
19.20
19.70
18.30
18.80
1,255,620
-0.40(-2.08%)
Apr 22, 2021
20.60
20.60
19.10
19.20
1,062,833
-1.20(-5.88%)
Apr 21, 2021
19.80
20.60
19.00
20.40
830,151
+0.80(+4.08%)
Apr 20, 2021
21.50
21.70
18.50
19.60
2,309,393
-2.50(-11.31%)
Apr 19, 2021
20.20
23.10
19.70
22.10
2,604,789
+2.90(+15.10%)
Apr 16, 2021
19.80
20.70
18.80
19.20
1,163,700
+0.00(+0.00%)
Apr 15, 2021
21.50
22.50
19.00
19.20
1,729,781
-2.20(-10.28%)
Apr 14, 2021
21.80
23.70
21.30
21.40
927,112
-0.30(-1.38%)
Apr 13, 2021
23.70
23.70
21.00
21.70
1,835,582
-2.00(-8.44%)
Apr 12, 2021
25.10
25.20
23.70
23.70
783,059
-1.80(-7.06%)
Apr 09, 2021
26.10
26.40
24.80
25.50
882,640
-0.90(-3.41%)
Apr 08, 2021
26.10
26.50
24.60
26.40
1,137,970
+0.10(+0.38%)
Apr 07, 2021
27.50
27.70
26.00
26.30
924,315
-1.40(-5.05%)
Apr 06, 2021
27.50
28.80
26.40
27.70
1,215,841
+0.20(+0.73%)
Apr 05, 2021
29.10
29.50
26.90
27.50
828,998
-1.60(-5.50%)
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
.