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 (%)
Mar 31, 2014
684.27
691.59
678.77
687.93
25,635
+7.32(+1.08%)
Mar 28, 2014
678.16
684.27
673.28
680.60
16,219
+4.88(+0.72%)
Mar 27, 2014
665.34
678.77
662.29
675.72
10,787
+10.38(+1.56%)
Mar 26, 2014
677.42
678.63
663.53
665.34
15,070
-9.06(-1.34%)
Mar 25, 2014
671.99
681.04
670.17
674.40
10,069
+4.83(+0.72%)
Mar 24, 2014
671.38
675.61
659.31
669.57
13,675
-0.60(-0.09%)
Mar 21, 2014
672.59
679.23
662.93
670.17
14,989
-1.81(-0.27%)
Mar 20, 2014
677.42
678.63
664.14
671.99
13,480
-6.04(-0.89%)
Mar 19, 2014
681.64
687.08
672.59
678.02
12,969
-1.21(-0.18%)
Mar 18, 2014
682.25
683.46
676.21
679.23
13,298
+0.60(+0.09%)
Mar 17, 2014
670.17
687.08
664.44
678.63
20,780
+28.38(+4.36%)
Mar 14, 2014
644.21
653.27
644.21
650.25
4,464
+4.83(+0.75%)
Mar 13, 2014
653.87
661.12
640.59
645.42
8,154
-10.87(-1.66%)
Mar 12, 2014
650.25
658.10
648.44
656.29
4,808
+4.83(+0.74%)
Mar 11, 2014
650.25
659.31
647.23
651.46
6,269
+0.60(+0.09%)
Mar 10, 2014
668.97
676.21
649.04
650.85
7,589
-18.72(-2.80%)
Mar 07, 2014
679.23
681.59
665.34
669.57
14,999
-9.06(-1.33%)
Mar 06, 2014
682.25
682.85
675.61
678.63
11,196
-0.60(-0.09%)
Mar 05, 2014
676.21
684.66
666.55
679.23
7,328
+6.04(+0.90%)
Mar 04, 2014
659.91
674.40
656.89
673.19
13,346
+16.91(+2.58%)
Mar 03, 2014
646.63
657.50
627.31
656.29
19,729
-18.72(-2.77%)
Feb 28, 2014
671.99
724.51
671.99
675.00
52,267
+6.64(+0.99%)
Feb 27, 2014
662.33
670.17
659.31
668.36
10,451
+4.23(+0.64%)
Feb 26, 2014
649.04
666.55
647.84
664.14
18,542
+16.30(+2.52%)
Feb 25, 2014
651.46
651.46
638.78
647.84
9,835
-1.81(-0.28%)
Feb 24, 2014
656.89
657.49
645.42
649.65
13,250
-6.64(-1.01%)
Feb 21, 2014
653.87
658.70
638.17
656.29
17,500
+3.02(+0.46%)
Feb 20, 2014
634.55
654.48
634.55
653.27
12,884
+16.91(+2.66%)
Feb 19, 2014
603.16
641.80
601.35
636.36
19,808
+51.92(+8.88%)
Feb 18, 2014
586.25
588.06
579.61
584.44
5,422
+0.60(+0.10%)
Feb 14, 2014
577.80
583.84
583.84
583.84
7,835
+6.64(+1.15%)
Feb 13, 2014
559.69
577.20
557.88
577.20
8,687
+15.09(+2.69%)
Feb 12, 2014
550.03
562.40
548.21
562.10
6,655
+12.68(+2.31%)
Feb 11, 2014
540.97
550.03
536.74
549.42
18,661
+10.26(+1.90%)
Feb 10, 2014
536.74
543.08
532.52
539.16
8,509
+3.62(+0.68%)
Feb 07, 2014
538.55
539.76
524.06
535.53
10,323
-1.21(-0.23%)
Feb 06, 2014
544.59
547.61
534.33
536.74
11,786
-4.23(-0.78%)
Feb 05, 2014
550.03
552.44
537.35
540.97
7,775
-11.47(-2.08%)
Feb 04, 2014
559.69
563.91
550.03
552.44
17,352
-6.64(-1.19%)
Feb 03, 2014
568.74
580.82
555.46
559.08
22,651
-8.45(-1.49%)
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%)
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
.