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
)
1.230
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2010
319.19
322.13
314.72
319.42
137
+3.65(+1.15%)
Sep 29, 2010
315.07
322.48
314.72
315.77
11,838
-1.76(-0.56%)
Sep 28, 2010
317.54
318.60
302.37
317.54
231
+9.53(+3.09%)
Sep 27, 2010
310.83
312.25
304.13
308.01
5,570
-3.53(-1.13%)
Sep 24, 2010
302.37
311.89
302.37
311.54
9,645
+14.47(+4.87%)
Sep 23, 2010
306.25
309.77
296.72
297.07
44
-17.75(-5.64%)
Sep 22, 2010
322.83
327.77
309.78
314.83
8,975
-9.06(-2.80%)
Sep 21, 2010
330.59
332.00
322.48
323.89
8,732
-7.41(-2.24%)
Sep 20, 2010
312.25
331.30
309.11
331.30
13,875
+21.17(+6.83%)
Sep 17, 2010
310.13
320.01
309.42
310.13
18,773
-7.06(-2.22%)
Sep 15, 2010
311.54
318.60
308.01
317.19
8,863
+2.82(+0.90%)
Sep 14, 2010
315.77
319.66
309.78
314.36
9,222
-3.53(-1.11%)
Sep 13, 2010
318.95
325.48
316.83
317.89
10,542
+2.82(+0.90%)
Sep 10, 2010
316.83
322.48
311.89
315.07
6,370
-1.06(-0.33%)
Sep 09, 2010
324.95
326.01
312.60
316.13
7,495
-2.82(-0.88%)
Sep 08, 2010
321.77
326.01
317.89
318.95
5
-0.71(-0.22%)
Sep 07, 2010
324.60
325.65
317.19
319.66
36
-6.35(-1.95%)
Sep 03, 2010
318.25
326.36
318.25
326.01
12,063
+14.47(+4.64%)
Sep 02, 2010
300.96
312.60
297.78
311.54
48
+9.53(+3.15%)
Sep 01, 2010
290.37
302.37
285.43
302.01
13,625
+18.70(+6.60%)
Aug 31, 2010
282.26
284.37
275.20
283.31
303
+3.18(+1.13%)
Aug 30, 2010
290.73
292.84
280.14
280.14
13,528
-12.00(-4.11%)
Aug 27, 2010
292.14
293.55
279.79
292.14
12,247
+5.65(+1.97%)
Aug 26, 2010
294.96
300.96
286.49
286.49
25
-7.41(-2.52%)
Aug 25, 2010
279.79
294.96
275.91
293.90
25
+12.00(+4.26%)
Aug 24, 2010
286.14
288.25
275.20
281.90
102
-10.58(-3.62%)
Aug 23, 2010
306.25
306.60
292.14
292.49
7,864
-11.64(-3.83%)
Aug 20, 2010
312.95
314.72
299.55
304.13
16,806
-13.41(-4.22%)
Aug 19, 2010
331.30
331.30
311.89
317.54
154
-14.11(-4.26%)
Aug 18, 2010
329.54
335.18
321.77
331.65
512
+4.94(+1.51%)
Aug 17, 2010
316.13
332.71
316.13
326.71
244
+16.23(+5.23%)
Aug 16, 2010
298.13
315.07
297.07
310.48
19,075
+10.94(+3.65%)
Aug 13, 2010
299.55
306.60
297.78
299.55
10,450
-4.94(-1.62%)
Aug 12, 2010
298.84
309.78
291.43
304.49
16,340
-4.23(-1.37%)
Aug 11, 2010
315.77
315.77
308.01
308.72
85
-14.82(-4.58%)
Aug 10, 2010
327.42
331.65
313.66
323.54
113
-9.88(-2.96%)
Aug 09, 2010
334.12
334.83
329.89
333.42
8,473
+3.88(+1.18%)
Aug 06, 2010
329.54
331.65
320.01
329.54
10,412
-1.76(-0.53%)
Aug 05, 2010
324.60
338.00
297.07
331.30
21,358
+1.06(+0.32%)
Aug 04, 2010
326.36
330.24
323.18
330.24
9
+6.35(+1.96%)
Aug 03, 2010
317.54
327.42
313.66
323.89
13,323
+3.18(+0.99%)
Aug 02, 2010
316.83
324.60
314.72
320.71
13,781
+10.58(+3.41%)
Jul 30, 2010
310.13
313.66
304.13
310.13
11,469
-2.82(-0.90%)
Jul 29, 2010
313.66
319.30
308.01
312.95
13,975
+1.76(+0.57%)
Jul 28, 2010
312.60
316.83
306.43
311.19
11,329
-3.53(-1.12%)
Jul 27, 2010
318.25
322.13
310.48
314.72
8,657
-2.82(-0.89%)
Jul 26, 2010
306.25
317.89
302.37
317.54
17,496
+11.29(+3.69%)
Jul 23, 2010
295.66
306.60
291.43
306.25
13,612
+9.53(+3.21%)
Jul 22, 2010
285.08
298.84
280.49
296.72
17,097
+18.70(+6.73%)
Jul 21, 2010
282.26
286.14
275.55
278.02
32,644
-2.47(-0.88%)
Jul 20, 2010
272.73
281.20
269.91
280.49
17,695
+2.82(+1.02%)
Jul 19, 2010
278.02
280.49
269.20
277.67
17,200
+0.00(+0.00%)
Jul 16, 2010
277.67
281.20
270.97
277.67
27,662
-6.00(-2.11%)
Jul 15, 2010
280.14
284.37
269.20
283.67
20,323
+4.59(+1.64%)
Jul 14, 2010
281.20
284.73
276.26
279.08
85
-2.82(-1.00%)
Jul 13, 2010
281.90
282.61
266.03
281.90
99
+13.05(+4.86%)
Jul 12, 2010
258.97
272.02
254.74
268.85
17,013
+7.76(+2.97%)
Jul 09, 2010
261.09
261.26
249.80
261.09
7,408
+8.12(+3.21%)
Jul 08, 2010
252.97
255.27
247.33
252.97
205
+6.35(+2.58%)
Jul 07, 2010
246.62
246.62
229.33
246.62
18,994
+17.64(+7.70%)
Jul 06, 2010
228.98
248.74
227.92
228.98
50
-11.29(-4.70%)
Jul 02, 2010
240.27
256.85
239.92
240.27
15,347
-15.52(-6.07%)
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
.