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 30, 2009
49.75
52.57
47.98
50.10
0
+0.00(+0.00%)
Jan 29, 2009
52.22
52.57
49.40
50.10
19,564
-3.18(-5.96%)
Jan 28, 2009
53.63
54.69
52.92
53.28
15,538
+1.06(+2.03%)
Jan 27, 2009
50.10
54.33
50.10
52.22
20,288
-1.06(-1.99%)
Jan 26, 2009
51.16
59.98
51.16
53.28
42,292
+0.35(+0.67%)
Jan 23, 2009
47.98
55.04
47.98
52.92
27,846
+2.82(+5.63%)
Jan 22, 2009
49.04
51.16
47.98
50.10
14,153
-0.35(-0.70%)
Jan 21, 2009
48.34
51.86
46.57
50.45
30,107
+4.59(+10.00%)
Jan 20, 2009
45.51
52.22
43.04
45.87
22,903
-0.35(-0.76%)
Jan 16, 2009
45.87
47.98
44.81
46.22
10,593
+0.35(+0.77%)
Jan 15, 2009
45.87
46.22
41.99
45.87
19,058
+0.00(+0.00%)
Jan 14, 2009
46.22
46.93
44.10
45.87
13,243
-1.41(-2.98%)
Jan 13, 2009
45.87
47.28
44.10
47.28
25,601
+1.76(+3.88%)
Jan 12, 2009
46.22
51.16
45.51
45.51
22,318
-0.35(-0.77%)
Jan 09, 2009
57.86
57.86
45.16
45.87
34,109
-9.88(-17.72%)
Jan 08, 2009
57.51
58.22
55.39
55.75
21,309
-2.12(-3.66%)
Jan 07, 2009
53.28
58.92
51.16
57.86
43,149
+3.53(+6.49%)
Jan 06, 2009
47.63
56.80
47.28
54.33
37,610
+7.41(+15.79%)
Jan 05, 2009
47.63
48.69
42.34
46.93
20,514
-0.71(-1.48%)
Jan 02, 2009
40.57
49.04
40.57
47.63
0
+7.06(+17.39%)
Jan 01, 2009
37.05
43.40
37.05
40.57
0
+0.00(+0.00%)
Dec 31, 2008
37.05
43.40
37.05
40.57
44,496
+3.18(+8.49%)
Dec 30, 2008
39.16
39.52
33.17
37.40
50,706
-1.06(-2.75%)
Dec 29, 2008
45.16
47.63
38.46
38.46
32,006
-6.35(-14.17%)
Dec 26, 2008
39.52
50.81
39.52
44.81
28,949
+1.06(+2.42%)
Dec 24, 2008
45.16
45.51
43.40
43.75
10,754
-1.41(-3.13%)
Dec 23, 2008
49.40
49.75
44.10
45.16
26,848
-3.18(-6.57%)
Dec 22, 2008
53.63
53.63
45.51
48.34
33,691
-4.23(-8.05%)
Dec 19, 2008
56.80
57.16
48.34
52.57
115,931
-1.41(-2.61%)
Dec 18, 2008
54.33
57.86
47.63
53.98
30,930
-0.71(-1.29%)
Dec 17, 2008
56.45
59.27
50.45
54.69
29,790
-2.47(-4.32%)
Dec 16, 2008
53.63
57.51
50.10
57.16
27,760
+4.59(+8.72%)
Dec 15, 2008
56.45
56.45
46.93
52.57
32,611
-9.17(-14.86%)
Dec 12, 2008
61.74
66.33
58.92
61.74
29,743
-3.53(-5.41%)
Dec 11, 2008
61.74
67.39
61.74
65.27
32,442
+2.47(+3.93%)
Dec 10, 2008
62.10
63.51
58.57
62.80
31,080
+2.12(+3.49%)
Dec 09, 2008
63.51
73.03
60.33
60.69
48,381
-5.65(-8.51%)
Dec 08, 2008
59.27
66.68
56.10
66.33
40,478
+8.47(+14.63%)
Dec 05, 2008
50.10
58.57
50.10
57.86
32,650
+6.35(+12.33%)
Dec 04, 2008
50.81
53.98
50.45
51.51
24,624
-0.71(-1.35%)
Dec 03, 2008
51.51
53.98
49.40
52.22
16,574
-0.71(-1.33%)
Dec 02, 2008
56.45
59.63
50.10
52.92
26,099
-2.12(-3.85%)
Dec 01, 2008
53.28
55.04
44.46
55.04
20,484
+0.00(+0.00%)
Nov 28, 2008
52.57
55.04
51.16
55.04
17,178
+2.47(+4.70%)
Nov 26, 2008
47.63
53.63
45.51
52.57
43,943
-0.71(-1.32%)
Nov 25, 2008
48.69
53.28
47.98
53.28
29,879
+2.12(+4.14%)
Nov 24, 2008
44.10
53.28
41.99
51.16
53,698
+9.17(+21.85%)
Nov 21, 2008
35.63
47.63
35.63
41.99
55,021
+6.35(+17.82%)
Nov 20, 2008
37.05
51.16
35.28
35.63
57,951
-4.94(-12.17%)
Nov 19, 2008
47.63
49.75
40.57
40.57
39,349
-7.06(-14.81%)
Nov 18, 2008
53.28
53.28
35.28
47.63
89,273
-5.65(-10.60%)
Nov 17, 2008
56.45
56.80
52.57
53.28
36,618
-3.88(-6.79%)
Nov 14, 2008
67.74
67.74
56.45
57.16
32,145
-11.64(-16.92%)
Nov 13, 2008
65.98
68.80
59.98
68.80
32,714
+3.53(+5.41%)
Nov 12, 2008
76.56
77.97
65.27
65.27
39,681
-13.05(-16.67%)
Nov 11, 2008
72.33
84.50
66.68
78.33
38,664
+8.11(+11.56%)
Nov 10, 2008
78.33
78.33
68.80
70.21
37,576
-3.53(-4.78%)
Nov 07, 2008
70.92
73.74
58.57
73.74
46,099
+3.88(+5.56%)
Nov 06, 2008
77.62
83.62
54.69
69.86
59,890
-3.18(-4.35%)
Nov 05, 2008
84.68
90.67
70.56
73.03
56,072
-17.64(-19.46%)
Nov 04, 2008
93.50
93.50
83.27
90.67
57,131
+6.70(+7.98%)
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
.