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 31, 2014
562.10
575.08
548.82
567.53
19,122
-2.42(-0.42%)
Jan 30, 2014
551.23
571.16
546.40
569.95
12,715
+26.57(+4.89%)
Jan 29, 2014
521.65
553.04
517.42
543.38
24,304
+15.09(+2.86%)
Jan 28, 2014
524.06
530.10
521.65
528.29
11,270
+5.43(+1.04%)
Jan 27, 2014
536.74
536.74
522.86
522.86
11,507
-15.09(-2.81%)
Jan 24, 2014
538.55
539.16
531.01
537.95
22,043
-1.81(-0.34%)
Jan 23, 2014
535.53
539.76
531.31
539.76
21,438
+4.23(+0.79%)
Jan 22, 2014
525.88
536.14
524.06
535.53
6,654
+11.47(+2.19%)
Jan 21, 2014
525.27
528.89
522.25
524.06
5,708
+1.81(+0.35%)
Jan 17, 2014
514.40
522.25
522.25
522.25
7,241
+5.43(+1.05%)
Jan 16, 2014
515.01
518.63
512.59
516.82
7,131
+2.41(+0.47%)
Jan 15, 2014
510.78
518.03
510.78
514.40
6,842
+3.62(+0.71%)
Jan 14, 2014
503.54
510.78
498.10
510.78
5,958
+10.87(+2.17%)
Jan 13, 2014
500.52
506.56
497.50
499.91
5,950
-3.62(-0.72%)
Jan 10, 2014
504.14
507.16
499.31
503.54
5,013
+1.21(+0.24%)
Jan 09, 2014
498.10
502.33
495.08
502.33
7,881
+3.62(+0.73%)
Jan 08, 2014
511.99
511.99
496.89
498.71
8,701
-11.47(-2.25%)
Jan 07, 2014
509.57
518.03
502.33
510.18
18,022
+1.21(+0.24%)
Jan 06, 2014
508.97
509.57
501.73
508.97
7,446
+0.00(+0.00%)
Jan 03, 2014
505.35
510.18
502.93
508.97
6,772
+4.83(+0.96%)
Jan 02, 2014
496.89
504.74
490.86
504.14
7,618
+4.23(+0.85%)
Dec 31, 2013
501.12
499.91
499.91
499.91
7,276
-1.21(-0.24%)
Dec 30, 2013
502.33
506.56
497.50
501.12
6,055
+0.60(+0.12%)
Dec 27, 2013
495.69
501.12
495.08
500.52
7,856
+3.62(+0.73%)
Dec 26, 2013
499.27
505.91
495.11
496.89
7,554
+0.00(+0.00%)
Dec 24, 2013
499.27
500.46
494.22
496.89
7,470
+0.00(+0.00%)
Dec 23, 2013
504.63
505.23
494.51
496.89
15,104
+1.78(+0.36%)
Dec 20, 2013
493.92
503.44
492.73
495.11
23,436
+0.00(+0.00%)
Dec 19, 2013
491.54
499.27
488.56
495.11
6,399
+2.98(+0.60%)
Dec 18, 2013
482.61
493.92
477.26
492.13
10,628
+8.33(+1.72%)
Dec 17, 2013
484.99
487.97
476.07
483.80
10,749
-0.60(-0.12%)
Dec 16, 2013
475.47
487.97
472.50
484.40
11,613
+12.50(+2.65%)
Dec 13, 2013
469.52
478.15
467.74
471.90
10,860
+0.00(+0.00%)
Dec 12, 2013
472.50
479.04
468.33
471.90
19,346
+1.19(+0.25%)
Dec 11, 2013
484.40
484.40
468.33
470.71
15,511
-11.90(-2.47%)
Dec 10, 2013
484.99
490.35
480.83
482.61
10,047
-1.79(-0.37%)
Dec 09, 2013
480.83
487.37
470.71
484.40
9,547
+3.57(+0.74%)
Dec 06, 2013
484.40
487.97
478.45
480.83
8,005
+0.59(+0.12%)
Dec 05, 2013
486.18
491.54
477.85
480.23
10,295
-7.14(-1.47%)
Dec 04, 2013
483.80
493.32
480.23
487.37
12,386
+3.57(+0.74%)
Dec 03, 2013
485.59
489.16
479.64
483.80
13,897
-4.76(-0.97%)
Dec 02, 2013
487.97
489.46
478.45
488.56
16,052
+0.00(+0.00%)
Nov 29, 2013
483.21
489.75
481.42
488.56
6,079
+6.55(+1.36%)
Nov 27, 2013
487.37
487.97
473.09
482.02
22,373
-7.14(-1.46%)
Nov 26, 2013
495.11
496.00
484.99
489.16
10,608
-7.14(-1.44%)
Nov 25, 2013
492.73
499.87
489.75
496.30
12,735
+6.55(+1.34%)
Nov 22, 2013
508.20
508.20
482.61
489.75
26,432
-16.66(-3.29%)
Nov 21, 2013
506.42
512.37
501.66
506.42
21,626
+1.79(+0.35%)
Nov 20, 2013
521.29
534.38
504.63
504.63
22,119
-11.38(-2.20%)
Nov 19, 2013
521.20
528.79
510.01
516.01
38,005
-2.00(-0.39%)
Nov 18, 2013
509.22
530.38
508.82
518.00
37,674
+10.78(+2.13%)
Nov 15, 2013
517.20
521.60
504.42
507.22
29,516
-9.19(-1.78%)
Nov 14, 2013
506.82
520.80
503.23
516.40
26,896
+14.38(+2.86%)
Nov 12, 2013
489.65
502.43
488.85
502.03
30,686
+12.38(+2.53%)
Nov 11, 2013
489.25
502.83
486.45
489.65
17,410
+0.80(+0.16%)
Nov 08, 2013
488.45
490.05
479.26
488.85
13,286
-1.20(-0.24%)
Nov 07, 2013
500.83
503.23
480.46
490.05
23,569
-11.18(-2.23%)
Nov 06, 2013
514.01
514.01
494.84
501.23
13,434
-7.19(-1.41%)
Nov 05, 2013
515.21
519.60
505.62
508.42
11,492
-10.38(-2.00%)
Nov 04, 2013
517.20
521.20
514.41
518.80
14,685
+3.20(+0.62%)
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
.