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 (%)
Jan 31, 2005
351.06
356.00
348.94
354.23
5,969
+5.29(+1.52%)
Jan 28, 2005
349.29
349.65
346.12
348.94
3,860
-0.35(-0.10%)
Jan 27, 2005
348.59
352.82
347.88
349.29
2,035
-2.82(-0.80%)
Jan 26, 2005
351.06
352.82
347.88
352.12
2,995
+2.47(+0.71%)
Jan 25, 2005
346.82
350.00
345.76
349.65
6,065
+2.82(+0.81%)
Jan 24, 2005
347.18
348.94
343.30
346.82
3,653
+0.00(+0.00%)
Jan 21, 2005
345.76
351.76
317.54
346.82
6,487
+0.00(+0.00%)
Jan 20, 2005
347.18
348.94
342.94
346.82
4,594
-2.47(-0.71%)
Jan 19, 2005
349.29
350.35
344.71
349.29
10,044
+2.12(+0.61%)
Jan 18, 2005
351.06
351.06
344.00
347.18
10,316
-1.41(-0.40%)
Jan 14, 2005
344.00
350.00
341.53
348.59
71,588
+9.17(+2.70%)
Jan 13, 2005
348.24
348.24
338.71
339.41
3,965
-7.06(-2.04%)
Jan 12, 2005
352.82
352.82
345.76
346.47
2,397
-6.35(-1.80%)
Jan 11, 2005
355.64
355.64
344.71
352.82
5,986
-5.64(-1.57%)
Jan 10, 2005
359.88
364.11
358.11
358.47
4,532
+0.00(+0.00%)
Jan 07, 2005
361.64
364.11
358.47
358.47
1,726
-3.53(-0.97%)
Jan 06, 2005
359.88
373.29
359.88
362.00
2,856
+3.18(+0.89%)
Jan 05, 2005
369.40
370.81
357.76
358.82
5,940
-12.70(-3.42%)
Jan 04, 2005
379.28
381.05
368.70
371.52
1,984
-8.12(-2.14%)
Jan 03, 2005
379.99
382.46
375.75
379.64
1,745
-3.88(-1.01%)
Dec 31, 2004
381.05
391.28
380.34
383.52
1,337
+0.71(+0.18%)
Dec 30, 2004
382.81
383.52
381.40
382.81
1,488
+2.82(+0.74%)
Dec 29, 2004
381.75
391.28
379.99
379.99
1,915
-7.06(-1.82%)
Dec 28, 2004
387.40
389.87
385.63
387.05
6,102
+3.18(+0.83%)
Dec 27, 2004
383.16
385.28
376.46
383.87
2,020
+1.76(+0.46%)
Dec 23, 2004
375.40
384.57
375.40
382.11
1,349
+3.18(+0.84%)
Dec 22, 2004
378.58
384.57
378.58
378.93
2,735
-1.76(-0.46%)
Dec 21, 2004
382.81
384.57
380.69
380.69
2,488
-1.06(-0.28%)
Dec 20, 2004
384.57
384.57
379.28
381.75
2,434
-0.71(-0.18%)
Dec 17, 2004
380.34
384.57
377.52
382.46
2,522
+3.53(+0.93%)
Dec 16, 2004
382.81
383.16
375.05
378.93
1,292
-5.64(-1.47%)
Dec 15, 2004
375.75
384.57
372.58
384.57
2,406
+10.94(+2.93%)
Dec 14, 2004
374.70
374.70
368.70
373.64
1,607
+1.76(+0.47%)
Dec 13, 2004
365.17
371.87
362.70
371.87
3,276
+6.70(+1.84%)
Dec 10, 2004
362.00
365.52
359.88
365.17
1,728
+5.65(+1.57%)
Dec 09, 2004
352.82
363.76
350.35
359.52
1,774
+6.70(+1.90%)
Dec 08, 2004
345.76
353.53
345.76
352.82
1,893
+7.06(+2.04%)
Dec 07, 2004
358.82
358.82
344.00
345.76
3,769
-11.64(-3.26%)
Dec 06, 2004
353.53
363.41
351.76
357.41
1,941
+6.00(+1.71%)
Dec 03, 2004
349.29
354.23
347.53
351.41
651
+2.12(+0.61%)
Dec 02, 2004
351.41
354.58
349.29
349.29
1,298
-2.12(-0.60%)
Dec 01, 2004
351.06
355.64
347.88
351.41
3,783
+2.12(+0.61%)
Nov 30, 2004
347.18
352.47
347.18
349.29
3,497
+2.12(+0.61%)
Nov 29, 2004
352.12
352.12
346.12
347.18
1,850
-2.12(-0.61%)
Nov 26, 2004
347.53
352.82
347.53
349.29
150
+3.18(+0.92%)
Nov 24, 2004
346.12
349.29
342.59
346.12
1,167
+1.06(+0.31%)
Nov 23, 2004
347.53
348.94
339.06
345.06
1,570
-3.18(-0.91%)
Nov 22, 2004
341.53
349.29
341.53
348.24
1,796
+6.70(+1.96%)
Nov 19, 2004
339.06
343.30
335.53
341.53
992
+1.76(+0.52%)
Nov 18, 2004
345.76
345.76
335.53
339.77
1,859
-8.12(-2.33%)
Nov 17, 2004
347.53
351.06
345.41
347.88
1,629
+3.88(+1.13%)
Nov 16, 2004
348.24
349.29
340.82
344.00
1,232
-4.23(-1.22%)
Nov 15, 2004
351.06
352.12
344.35
348.24
1,779
-2.47(-0.70%)
Nov 12, 2004
344.00
352.12
340.47
350.70
2,684
+4.94(+1.43%)
Nov 11, 2004
334.12
345.76
331.65
345.76
2,890
+1.76(+0.51%)
Nov 10, 2004
353.17
353.17
344.00
344.00
977
-4.59(-1.32%)
Nov 09, 2004
342.94
348.59
342.59
348.59
1,921
+7.76(+2.28%)
Nov 08, 2004
344.00
344.35
338.71
340.82
932
-2.12(-0.62%)
Nov 05, 2004
351.06
351.06
342.59
342.94
3,534
-7.06(-2.02%)
Nov 04, 2004
342.24
350.00
339.41
350.00
3,199
+6.00(+1.74%)
Nov 03, 2004
341.18
345.76
340.82
344.00
1,088
+4.94(+1.46%)
Nov 02, 2004
342.24
344.00
338.71
339.06
1,828
-3.18(-0.93%)
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
.