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 (%)
Dec 31, 2014
721.97
700.58
700.58
700.58
5,060
-17.38(-2.42%)
Dec 30, 2014
723.31
723.98
707.93
717.96
7,401
-6.02(-0.83%)
Dec 29, 2014
725.31
732.00
714.95
723.98
5,807
+0.00(+0.00%)
Dec 26, 2014
720.67
727.28
717.37
723.98
3,592
+5.29(+0.74%)
Dec 24, 2014
724.64
718.69
718.69
718.69
5,310
-2.64(-0.37%)
Dec 23, 2014
717.37
721.99
712.08
721.33
8,717
+8.60(+1.21%)
Dec 22, 2014
703.48
712.74
700.17
712.74
6,891
+12.56(+1.79%)
Dec 19, 2014
696.87
700.17
687.61
700.17
11,933
+5.95(+0.86%)
Dec 18, 2014
692.90
697.53
687.61
694.23
7,506
+9.26(+1.35%)
Dec 17, 2014
673.73
685.63
671.08
684.97
8,485
+14.55(+2.17%)
Dec 16, 2014
661.17
677.03
659.84
670.42
10,939
+4.63(+0.70%)
Dec 15, 2014
677.70
679.02
659.84
665.79
9,885
-5.95(-0.89%)
Dec 12, 2014
665.79
678.36
665.79
671.75
7,543
-2.64(-0.39%)
Dec 11, 2014
677.03
681.00
667.78
674.39
10,118
+0.66(+0.10%)
Dec 10, 2014
674.39
681.00
672.41
673.73
8,248
-4.63(-0.68%)
Dec 09, 2014
667.78
678.36
665.13
678.36
13,129
+2.64(+0.39%)
Dec 08, 2014
679.02
689.60
672.41
675.71
13,188
-6.61(-0.97%)
Dec 05, 2014
676.37
682.99
670.42
682.32
9,474
+5.29(+0.78%)
Dec 04, 2014
681.66
681.66
667.12
677.03
8,408
-3.31(-0.49%)
Dec 03, 2014
667.78
682.99
664.47
680.34
9,687
+12.56(+1.88%)
Dec 02, 2014
681.00
684.31
661.83
667.78
15,811
-14.55(-2.13%)
Dec 01, 2014
691.58
694.89
682.32
682.32
5,987
-10.58(-1.53%)
Nov 28, 2014
692.24
702.16
690.26
692.90
3,717
+1.32(+0.19%)
Nov 26, 2014
688.94
691.58
691.58
691.58
5,705
+3.31(+0.48%)
Nov 25, 2014
698.85
700.17
687.61
688.27
6,329
-10.58(-1.51%)
Nov 24, 2014
693.56
698.85
688.94
698.85
5,489
+6.61(+0.96%)
Nov 21, 2014
699.51
699.51
688.94
692.24
6,537
+1.98(+0.29%)
Nov 20, 2014
665.79
694.23
665.79
690.26
14,599
+20.50(+3.06%)
Nov 19, 2014
667.78
675.05
660.84
669.76
8,810
+2.64(+0.40%)
Nov 18, 2014
667.12
673.73
663.15
667.12
12,061
+1.32(+0.20%)
Nov 17, 2014
663.15
669.76
653.89
665.79
9,114
+1.32(+0.20%)
Nov 14, 2014
675.71
682.99
662.49
664.47
7,747
-15.21(-2.24%)
Nov 13, 2014
721.99
727.28
678.36
679.68
10,009
-22.07(-3.14%)
Nov 12, 2014
699.88
712.99
699.25
701.75
7,122
-3.75(-0.53%)
Nov 11, 2014
710.49
718.61
705.49
705.49
9,231
-6.87(-0.96%)
Nov 10, 2014
708.62
717.36
693.63
712.36
8,153
+5.00(+0.71%)
Nov 07, 2014
701.75
709.86
694.88
707.37
12,739
+7.49(+1.07%)
Nov 06, 2014
707.99
714.86
696.75
699.88
46,679
-6.24(-0.88%)
Nov 05, 2014
717.36
717.36
705.49
706.12
7,830
-5.62(-0.79%)
Nov 04, 2014
710.49
717.98
698.63
711.74
6,528
+1.87(+0.26%)
Nov 03, 2014
704.25
716.73
698.00
709.86
8,902
+4.37(+0.62%)
Oct 31, 2014
729.84
730.47
674.90
705.49
13,486
+30.59(+4.53%)
Oct 30, 2014
677.40
684.27
670.53
674.90
5,973
-3.12(-0.46%)
Oct 29, 2014
679.27
684.27
666.16
678.02
3,722
-2.50(-0.37%)
Oct 28, 2014
669.91
682.39
667.41
680.52
7,172
+11.24(+1.68%)
Oct 27, 2014
665.54
669.28
666.79
669.28
4,491
+2.50(+0.37%)
Oct 24, 2014
668.03
668.03
658.67
666.79
3,371
+1.87(+0.28%)
Oct 23, 2014
650.55
666.79
644.31
664.91
7,396
+20.60(+3.20%)
Oct 22, 2014
661.79
671.16
643.68
644.31
6,697
-13.11(-1.99%)
Oct 21, 2014
648.06
658.04
644.93
657.42
6,990
+11.24(+1.74%)
Oct 20, 2014
624.96
646.18
624.96
646.18
7,564
+19.98(+3.19%)
Oct 17, 2014
637.44
640.56
623.71
626.20
4,367
-6.87(-1.08%)
Oct 16, 2014
604.98
633.70
603.73
633.07
9,930
+24.35(+4.00%)
Oct 15, 2014
604.35
611.84
553.78
608.72
16,600
-1.25(-0.20%)
Oct 14, 2014
624.33
637.44
606.23
609.97
12,849
-9.99(-1.61%)
Oct 13, 2014
638.69
643.68
610.91
619.96
10,916
-17.48(-2.74%)
Oct 10, 2014
638.07
649.62
634.32
637.44
8,707
-3.75(-0.58%)
Oct 09, 2014
639.32
655.55
631.82
641.19
10,964
+1.87(+0.29%)
Oct 08, 2014
619.34
640.56
611.84
639.32
8,331
+18.73(+3.02%)
Oct 07, 2014
626.83
626.83
620.59
620.59
5,368
-8.12(-1.29%)
Oct 06, 2014
634.95
636.19
626.20
628.70
4,768
-6.24(-0.98%)
Oct 03, 2014
637.44
641.19
629.33
634.95
3,723
+4.37(+0.69%)
Oct 02, 2014
623.71
633.70
604.04
630.57
11,232
+8.12(+1.30%)
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
.