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 (%)
Nov 30, 2012
351.50
353.80
344.99
346.90
12,616
-4.98(-1.42%)
Nov 29, 2012
351.88
352.65
344.60
351.88
8,153
+2.30(+0.66%)
Nov 28, 2012
346.90
351.27
341.15
349.58
7,367
-0.77(-0.22%)
Nov 27, 2012
347.29
351.88
341.54
350.35
9,479
+1.15(+0.33%)
Nov 26, 2012
342.30
349.78
340.00
349.20
8,214
+6.90(+2.02%)
Nov 23, 2012
339.62
343.45
337.32
342.30
3,395
+4.60(+1.36%)
Nov 21, 2012
335.79
338.47
332.72
337.70
3,883
+2.68(+0.80%)
Nov 20, 2012
329.65
335.02
326.20
335.02
3,982
+5.75(+1.75%)
Nov 19, 2012
323.14
329.27
321.22
329.27
4,656
+8.43(+2.63%)
Nov 16, 2012
317.39
321.60
314.70
320.84
6,691
+3.07(+0.97%)
Nov 15, 2012
324.29
328.50
317.39
317.77
7,052
-8.05(-2.47%)
Nov 14, 2012
334.63
335.40
325.44
325.82
9,756
-7.67(-2.30%)
Nov 13, 2012
324.67
336.94
322.75
333.49
8,183
+7.28(+2.23%)
Nov 12, 2012
325.82
326.59
320.07
326.20
5,982
+2.30(+0.71%)
Nov 09, 2012
321.99
328.50
318.54
323.90
6,232
+0.00(+0.00%)
Nov 08, 2012
324.67
326.59
323.71
323.90
6,157
-0.38(-0.12%)
Nov 07, 2012
325.44
326.59
321.79
324.29
7,528
-4.98(-1.51%)
Nov 06, 2012
326.59
333.49
325.44
329.27
5,240
+1.53(+0.47%)
Nov 05, 2012
335.02
335.02
327.35
327.74
4,211
-8.05(-2.40%)
Nov 02, 2012
326.97
343.45
326.97
335.79
9,499
+9.20(+2.82%)
Nov 01, 2012
329.27
337.70
322.37
326.59
11,139
-2.68(-0.81%)
Oct 31, 2012
329.65
333.49
324.29
329.27
22,203
-0.38(-0.12%)
Oct 26, 2012
331.95
329.65
329.65
329.65
12,809
-1.15(-0.35%)
Oct 25, 2012
335.40
338.08
325.82
330.80
10,110
-1.92(-0.58%)
Oct 24, 2012
329.65
333.10
327.54
332.72
12,135
+3.83(+1.17%)
Oct 23, 2012
318.92
328.89
318.15
328.89
15,013
+8.82(+2.75%)
Oct 19, 2012
319.30
321.60
317.00
320.07
13,340
+0.00(+0.00%)
Oct 18, 2012
320.84
323.90
317.00
320.07
9,251
-1.15(-0.36%)
Oct 17, 2012
317.00
321.99
314.32
321.22
6,261
+4.22(+1.33%)
Oct 16, 2012
318.54
320.07
315.85
317.00
3,708
+0.77(+0.24%)
Oct 15, 2012
308.57
317.00
307.42
316.24
4,687
+8.05(+2.61%)
Oct 12, 2012
318.54
318.92
307.80
308.19
11,415
-10.73(-3.37%)
Oct 11, 2012
317.77
320.45
314.70
318.92
4,050
+3.45(+1.09%)
Oct 10, 2012
317.00
320.07
313.94
315.47
3,621
+0.38(+0.12%)
Oct 09, 2012
318.15
320.45
315.09
315.09
5,437
-3.07(-0.96%)
Oct 08, 2012
317.77
321.60
317.00
318.15
3,255
-0.77(-0.24%)
Oct 05, 2012
320.07
326.97
318.92
318.92
8,053
-0.38(-0.12%)
Oct 04, 2012
321.22
321.60
318.15
319.30
4,428
-0.38(-0.12%)
Oct 03, 2012
318.92
323.33
316.62
319.69
6,536
+0.38(+0.12%)
Oct 02, 2012
322.75
330.80
318.15
319.30
6,451
-0.77(-0.24%)
Oct 01, 2012
323.52
328.12
315.85
320.07
6,557
-1.92(-0.60%)
Sep 28, 2012
323.14
329.27
321.25
321.99
7,888
-3.45(-1.06%)
Sep 27, 2012
319.69
331.57
317.77
325.44
12,007
+9.97(+3.16%)
Sep 26, 2012
309.72
315.85
308.57
315.47
9,922
+7.28(+2.36%)
Sep 25, 2012
315.75
319.53
308.19
308.19
13,521
-5.67(-1.81%)
Sep 24, 2012
317.26
322.56
311.97
313.86
8,270
-4.92(-1.54%)
Sep 21, 2012
327.47
329.36
318.40
318.77
18,621
-6.81(-2.09%)
Sep 20, 2012
328.98
330.50
324.45
325.58
5,933
-5.29(-1.60%)
Sep 19, 2012
335.04
338.06
330.88
330.88
7,584
-3.40(-1.02%)
Sep 18, 2012
339.19
339.19
332.77
334.28
6,598
-4.92(-1.45%)
Sep 17, 2012
341.84
345.24
336.93
339.19
7,348
-5.29(-1.54%)
Sep 14, 2012
338.44
355.45
338.44
344.49
13,497
+3.02(+0.89%)
Sep 13, 2012
335.41
343.35
332.39
341.46
14,238
+7.19(+2.15%)
Sep 12, 2012
330.50
337.30
327.47
334.28
10,920
+4.92(+1.49%)
Sep 11, 2012
322.56
329.36
322.56
329.36
4,796
+6.43(+1.99%)
Sep 10, 2012
323.31
327.47
321.80
322.93
6,620
-0.38(-0.12%)
Sep 07, 2012
328.61
328.98
321.04
323.31
5,837
-3.40(-1.04%)
Sep 06, 2012
319.53
326.71
316.13
326.71
5,118
+9.07(+2.86%)
Sep 05, 2012
319.53
320.67
316.51
317.64
7,060
+0.00(+0.00%)
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
.