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 31, 2018
630.44
636.39
623.22
626.19
8,967
-5.10(-0.81%)
May 30, 2018
619.39
636.39
613.45
631.29
5,628
+12.75(+2.06%)
May 29, 2018
613.45
621.94
613.02
618.54
4,830
+0.00(+0.00%)
May 25, 2018
618.54
618.54
618.54
0
-1.70(-0.27%)
May 24, 2018
612.60
621.94
610.05
620.24
4,158
+8.50(+1.39%)
May 23, 2018
594.75
613.87
591.36
611.75
5,108
+16.99(+2.86%)
May 22, 2018
593.05
601.55
589.66
594.75
4,878
+0.85(+0.14%)
May 21, 2018
589.66
597.30
586.26
593.90
4,163
+10.20(+1.75%)
May 18, 2018
583.71
587.96
577.76
583.71
3,874
+4.25(+0.73%)
May 17, 2018
581.16
589.66
578.61
579.46
4,151
+0.00(+0.00%)
May 16, 2018
581.16
586.26
577.76
579.46
4,483
-1.70(-0.29%)
May 15, 2018
596.45
596.45
579.46
581.16
6,882
-8.50(-1.44%)
May 14, 2018
609.20
613.45
588.81
589.66
7,953
-16.99(-2.80%)
May 11, 2018
609.20
614.30
604.95
606.65
3,821
-4.25(-0.70%)
May 10, 2018
610.05
618.54
608.35
610.90
5,080
+4.25(+0.70%)
May 09, 2018
598.15
610.05
595.35
606.65
4,252
+8.50(+1.42%)
May 08, 2018
601.55
610.05
595.60
598.15
8,642
-11.05(-1.81%)
May 07, 2018
599.00
611.75
594.75
609.20
5,529
+12.75(+2.14%)
May 04, 2018
594.75
605.80
588.81
596.45
4,859
-1.70(-0.28%)
May 03, 2018
594.75
601.55
593.05
598.15
3,992
+3.40(+0.57%)
May 02, 2018
586.26
599.00
580.31
594.75
5,392
+7.65(+1.30%)
May 01, 2018
584.56
590.50
577.34
587.11
4,000
+2.55(+0.44%)
Apr 30, 2018
590.50
597.30
584.56
584.56
4,106
-4.25(-0.72%)
Apr 27, 2018
584.56
594.75
584.56
588.81
6,861
+3.40(+0.58%)
Apr 26, 2018
596.45
597.30
585.41
585.41
3,267
-7.65(-1.29%)
Apr 25, 2018
602.40
606.65
590.93
593.05
6,658
-11.05(-1.83%)
Apr 24, 2018
602.40
606.65
598.15
604.10
4,315
+5.10(+0.85%)
Apr 23, 2018
591.36
599.85
590.50
599.00
4,019
+11.04(+1.88%)
Apr 20, 2018
587.96
595.60
587.11
587.96
3,497
-2.55(-0.43%)
Apr 19, 2018
602.40
604.95
586.26
590.50
4,250
-11.90(-1.97%)
Apr 18, 2018
596.45
606.65
596.45
602.40
5,613
+6.80(+1.14%)
Apr 17, 2018
590.50
598.15
582.01
595.60
7,320
+8.50(+1.45%)
Apr 16, 2018
573.51
590.50
570.97
587.11
6,021
+14.44(+2.52%)
Apr 13, 2018
569.26
573.51
563.32
572.66
6,001
+5.10(+0.90%)
Apr 12, 2018
565.02
569.26
550.15
567.57
4,779
+7.65(+1.37%)
Apr 11, 2018
548.87
559.92
548.87
559.92
3,325
+8.50(+1.54%)
Apr 10, 2018
559.07
559.92
550.57
551.42
3,845
-1.70(-0.31%)
Apr 09, 2018
569.26
569.26
550.57
553.12
4,299
-11.05(-1.96%)
Apr 06, 2018
569.26
575.21
561.62
564.17
4,671
-7.65(-1.34%)
Apr 05, 2018
570.96
572.66
565.02
571.81
4,055
+1.70(+0.30%)
Apr 04, 2018
551.42
572.66
550.57
570.11
6,963
+14.44(+2.60%)
Apr 03, 2018
543.77
558.22
542.08
555.67
7,192
+12.75(+2.35%)
Apr 02, 2018
548.02
551.00
536.12
542.92
6,372
-5.95(-1.08%)
Mar 29, 2018
548.87
548.87
548.87
0
+0.85(+0.16%)
Mar 28, 2018
525.08
555.67
523.38
548.02
12,164
+24.64(+4.71%)
Mar 27, 2018
523.38
531.30
517.55
523.38
5,580
-2.50(-0.48%)
Mar 26, 2018
531.72
532.55
520.05
525.88
5,054
+3.33(+0.64%)
Mar 23, 2018
547.55
551.72
521.72
522.55
5,955
-24.17(-4.42%)
Mar 22, 2018
550.05
560.05
546.72
546.72
5,793
-10.00(-1.80%)
Mar 21, 2018
556.72
560.05
550.47
556.72
4,570
-0.83(-0.15%)
Mar 20, 2018
554.22
560.05
549.22
557.55
7,948
+1.67(+0.30%)
Mar 19, 2018
555.05
557.14
545.88
555.89
5,631
-1.67(-0.30%)
Mar 16, 2018
548.39
557.55
543.80
557.55
9,019
+10.00(+1.83%)
Mar 15, 2018
551.72
553.39
538.38
547.55
5,824
-5.83(-1.05%)
Mar 14, 2018
547.55
553.39
545.05
553.39
5,278
+8.33(+1.53%)
Mar 13, 2018
547.55
552.55
543.38
545.05
4,606
-1.67(-0.30%)
Mar 12, 2018
544.22
547.55
536.72
546.72
3,972
+4.17(+0.77%)
Mar 09, 2018
538.38
543.38
530.88
542.55
4,460
+8.33(+1.56%)
Mar 08, 2018
540.88
542.55
530.88
534.22
5,219
-6.67(-1.23%)
Mar 07, 2018
540.88
540.88
6,911
+10.83(+2.04%)
Mar 06, 2018
520.88
530.88
516.72
530.05
6,220
+10.00(+1.92%)
Mar 05, 2018
503.38
520.05
500.05
520.05
9,381
+17.50(+3.48%)
Mar 02, 2018
479.21
502.55
460.88
502.55
17,016
+37.50(+8.06%)
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
.