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 (%)
Feb 28, 2011
388.46
393.75
355.64
363.76
44,039
-22.23(-5.76%)
Feb 25, 2011
360.23
394.45
360.23
385.99
25,685
+42.69(+12.44%)
Feb 24, 2011
342.59
347.18
340.47
343.30
12,358
-0.71(-0.21%)
Feb 23, 2011
349.65
354.06
340.82
344.00
17,633
-6.00(-1.71%)
Feb 22, 2011
357.76
361.29
349.29
350.00
9,360
-12.35(-3.41%)
Feb 18, 2011
367.64
368.35
360.58
362.35
7,123
-4.94(-1.34%)
Feb 17, 2011
364.11
368.35
362.70
367.29
6,558
+1.76(+0.48%)
Feb 16, 2011
366.23
367.29
360.58
365.52
11,740
+0.35(+0.10%)
Feb 15, 2011
369.76
371.52
364.82
365.17
8,593
-5.64(-1.52%)
Feb 14, 2011
367.99
373.99
367.99
370.81
5,845
+2.12(+0.57%)
Feb 11, 2011
365.88
374.34
364.46
368.70
22,790
+1.06(+0.29%)
Feb 10, 2011
366.23
372.58
363.41
367.64
8,634
-1.41(-0.38%)
Feb 09, 2011
369.40
372.58
364.82
369.05
5,412
-2.12(-0.57%)
Feb 08, 2011
366.93
371.17
363.41
371.17
9,686
+3.53(+0.96%)
Feb 07, 2011
363.41
378.93
363.41
367.64
17,875
+3.53(+0.97%)
Feb 04, 2011
362.00
365.88
355.29
364.11
10,635
+2.47(+0.68%)
Feb 03, 2011
359.17
364.81
357.06
361.64
8,791
+1.41(+0.39%)
Feb 02, 2011
359.17
363.05
358.47
360.23
4,895
-0.35(-0.10%)
Feb 01, 2011
346.12
362.00
345.06
360.58
14,076
+16.58(+4.82%)
Jan 31, 2011
344.00
346.12
339.06
344.00
22,963
+0.00(+0.00%)
Jan 28, 2011
352.82
352.82
342.59
344.00
13,642
-8.47(-2.40%)
Jan 27, 2011
351.76
352.82
348.59
352.47
7,250
+1.06(+0.30%)
Jan 26, 2011
348.59
351.44
345.06
351.41
7,330
+3.18(+0.91%)
Jan 25, 2011
343.65
351.41
341.88
348.24
7,458
+1.76(+0.51%)
Jan 24, 2011
347.88
352.12
345.76
346.47
7,028
-0.35(-0.10%)
Jan 21, 2011
348.24
352.47
342.94
346.82
13,594
+1.06(+0.31%)
Jan 20, 2011
338.00
346.12
334.83
345.76
11,985
+5.29(+1.55%)
Jan 19, 2011
342.94
343.65
334.47
340.47
18,127
-2.82(-0.82%)
Jan 18, 2011
345.76
348.94
338.71
343.30
20,276
-3.18(-0.92%)
Jan 14, 2011
349.29
349.29
341.18
346.47
16,302
-3.18(-0.91%)
Jan 13, 2011
348.59
349.65
344.00
349.65
12,587
+1.76(+0.51%)
Jan 12, 2011
345.41
348.59
339.77
347.88
17,153
+6.00(+1.75%)
Jan 11, 2011
333.77
344.71
332.36
341.88
23,961
+17.29(+5.33%)
Jan 10, 2011
325.65
328.12
322.13
324.60
13,054
-2.47(-0.76%)
Jan 07, 2011
330.95
334.83
324.95
327.06
16,261
-3.88(-1.17%)
Jan 06, 2011
341.53
341.88
330.24
330.95
11,751
-9.53(-2.80%)
Jan 05, 2011
339.41
341.53
338.71
340.47
8,857
+0.00(+0.00%)
Jan 04, 2011
344.00
344.00
332.36
340.47
18,970
-2.12(-0.62%)
Jan 03, 2011
344.35
344.71
338.71
342.59
20,700
+2.12(+0.62%)
Dec 31, 2010
340.47
341.88
335.89
340.47
8,001
+0.00(+0.00%)
Dec 30, 2010
338.71
341.53
335.53
340.47
9,138
+1.41(+0.42%)
Dec 29, 2010
340.12
341.88
338.00
339.06
5,845
+0.35(+0.10%)
Dec 28, 2010
333.77
344.35
333.77
338.71
7,581
+4.23(+1.27%)
Dec 27, 2010
326.71
334.47
324.24
334.47
11,838
+6.00(+1.83%)
Dec 23, 2010
334.83
335.18
326.36
328.48
8,263
-6.00(-1.79%)
Dec 22, 2010
338.36
343.65
333.77
334.47
17,822
-4.59(-1.35%)
Dec 21, 2010
339.06
339.77
331.37
339.06
15,304
+1.76(+0.52%)
Dec 20, 2010
331.65
339.77
328.12
337.30
11,342
+5.65(+1.70%)
Dec 17, 2010
336.59
336.59
329.54
331.65
19,517
-5.65(-1.67%)
Dec 16, 2010
326.01
337.30
321.07
337.30
30,390
+17.29(+5.40%)
Dec 15, 2010
326.36
330.24
320.01
320.01
43,908
-8.47(-2.58%)
Dec 14, 2010
334.47
335.18
324.95
328.48
167,307
-28.23(-7.91%)
Dec 13, 2010
360.94
363.41
356.70
356.70
5,451
-3.18(-0.88%)
Dec 10, 2010
356.00
367.29
350.35
359.88
7,216
+4.23(+1.19%)
Dec 09, 2010
363.05
363.41
354.58
355.64
6,362
-4.23(-1.18%)
Dec 08, 2010
363.05
367.99
358.82
359.88
6,338
-2.82(-0.78%)
Dec 07, 2010
368.35
372.58
362.70
362.70
7,317
-1.06(-0.29%)
Dec 06, 2010
359.88
366.58
354.58
363.76
6,055
+3.88(+1.08%)
Dec 03, 2010
355.64
360.94
355.64
359.88
10,293
+1.76(+0.49%)
Dec 02, 2010
350.00
358.82
348.94
358.11
8,851
+7.76(+2.22%)
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
.