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, 2015
648.46
657.25
646.70
651.16
6,472
+0.00(+0.00%)
Mar 30, 2015
655.22
655.22
644.39
651.16
8,037
-0.68(-0.10%)
Mar 27, 2015
647.10
647.10
645.07
651.84
5,570
+4.74(+0.73%)
Mar 26, 2015
641.75
650.44
637.07
647.10
8,346
+1.34(+0.21%)
Mar 25, 2015
677.18
677.20
640.42
645.76
12,597
-30.08(-4.45%)
Mar 24, 2015
679.19
680.52
670.50
675.85
6,692
-4.68(-0.69%)
Mar 23, 2015
679.19
689.88
679.19
680.52
8,674
+1.34(+0.20%)
Mar 20, 2015
663.81
680.52
663.81
679.19
12,426
+18.05(+2.73%)
Mar 19, 2015
654.45
663.81
654.45
661.14
5,163
+3.34(+0.51%)
Mar 18, 2015
655.12
658.47
642.42
657.80
12,893
+2.01(+0.31%)
Mar 17, 2015
655.12
657.13
649.11
655.79
7,100
-1.34(-0.20%)
Mar 16, 2015
664.48
668.49
655.79
657.13
9,248
-1.34(-0.20%)
Mar 13, 2015
665.82
669.83
651.78
658.47
9,881
-6.68(-1.01%)
Mar 12, 2015
649.77
665.82
647.77
665.15
9,246
+19.39(+3.00%)
Mar 11, 2015
647.10
648.44
639.75
645.76
9,452
-2.67(-0.41%)
Mar 10, 2015
659.13
661.81
645.10
648.44
17,678
-13.37(-2.02%)
Mar 09, 2015
669.16
675.18
657.80
661.81
15,097
-4.01(-0.60%)
Mar 06, 2015
681.19
681.19
661.81
665.82
17,223
-21.39(-3.11%)
Mar 05, 2015
693.23
695.57
683.20
687.21
9,080
-2.67(-0.39%)
Mar 04, 2015
692.56
696.57
684.54
689.88
10,972
-6.68(-0.96%)
Mar 03, 2015
684.54
696.57
676.51
696.57
12,814
+3.34(+0.48%)
Mar 02, 2015
689.88
709.27
686.54
693.23
22,121
-18.72(-2.63%)
Feb 27, 2015
723.31
724.65
700.58
711.95
31,869
+3.34(+0.47%)
Feb 26, 2015
703.92
711.28
695.23
708.60
10,491
+2.67(+0.38%)
Feb 25, 2015
703.25
717.29
701.92
705.93
9,640
+4.01(+0.57%)
Feb 24, 2015
705.26
705.93
698.58
701.92
8,740
-5.35(-0.76%)
Feb 23, 2015
707.93
713.28
702.59
707.26
7,437
+0.67(+0.09%)
Feb 20, 2015
703.92
711.28
701.58
706.60
6,302
+0.00(+0.00%)
Feb 19, 2015
716.62
716.62
701.92
706.60
7,302
-12.03(-1.67%)
Feb 18, 2015
708.60
718.63
705.26
718.63
6,455
+6.68(+0.94%)
Feb 17, 2015
705.93
721.30
705.93
711.95
10,028
+1.34(+0.19%)
Feb 13, 2015
712.61
710.61
710.61
710.61
5,778
-2.67(-0.37%)
Feb 12, 2015
709.94
717.29
704.59
713.28
8,337
+8.69(+1.23%)
Feb 11, 2015
702.59
711.28
695.23
704.59
7,975
+0.00(+0.00%)
Feb 10, 2015
694.56
706.60
687.88
704.59
16,404
+12.03(+1.74%)
Feb 09, 2015
702.59
707.60
691.22
692.56
11,910
-10.03(-1.43%)
Feb 06, 2015
725.98
727.32
700.58
702.59
16,151
-21.39(-2.95%)
Feb 05, 2015
712.61
726.65
708.60
723.98
12,312
+16.04(+2.27%)
Feb 04, 2015
702.59
719.97
700.58
707.93
10,665
+0.67(+0.09%)
Feb 03, 2015
689.22
707.93
687.88
707.26
15,629
+18.05(+2.62%)
Feb 02, 2015
706.60
712.61
681.86
689.22
19,819
-14.04(-2.00%)
Jan 30, 2015
700.58
712.61
698.58
703.25
76,430
-28.75(-3.93%)
Jan 29, 2015
723.98
732.67
717.29
732.00
17,022
+8.02(+1.11%)
Jan 28, 2015
737.35
738.68
722.64
723.98
10,447
-9.36(-1.28%)
Jan 27, 2015
726.65
735.34
726.65
733.34
7,226
-2.67(-0.36%)
Jan 26, 2015
725.31
737.35
720.63
736.01
14,945
+12.03(+1.66%)
Jan 23, 2015
720.63
726.38
713.95
723.98
11,647
+4.01(+0.56%)
Jan 22, 2015
707.93
721.30
699.91
719.97
10,519
+18.05(+2.57%)
Jan 21, 2015
700.58
717.96
693.89
701.92
9,662
+8.69(+1.25%)
Jan 20, 2015
708.60
712.61
687.21
693.23
11,626
-14.71(-2.08%)
Jan 16, 2015
703.92
711.28
700.58
707.93
9,845
-3.34(-0.47%)
Jan 15, 2015
701.92
714.62
697.24
711.28
13,084
+12.70(+1.82%)
Jan 14, 2015
689.22
700.58
686.54
698.58
5,932
+4.01(+0.58%)
Jan 13, 2015
696.57
698.58
688.55
694.56
8,228
+3.34(+0.48%)
Jan 12, 2015
688.55
694.56
680.52
691.22
7,156
+2.67(+0.39%)
Jan 09, 2015
704.59
705.93
687.88
688.55
6,118
-17.38(-2.46%)
Jan 08, 2015
698.58
705.93
687.88
705.93
7,003
+8.02(+1.15%)
Jan 07, 2015
698.58
699.91
681.86
697.91
10,068
+5.35(+0.77%)
Jan 06, 2015
703.25
707.93
687.21
692.56
5,795
-9.36(-1.33%)
Jan 05, 2015
699.91
705.93
694.23
701.92
9,131
-1.34(-0.19%)
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
.