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 29, 2018
548.87
548.87
548.87
0
+0.85(+0.16%)
Mar 28, 2018
525.08
555.67
523.38
548.02
12,164
+24.64(+4.71%)
Mar 27, 2018
523.38
531.30
517.55
523.38
5,580
-2.50(-0.48%)
Mar 26, 2018
531.72
532.55
520.05
525.88
5,054
+3.33(+0.64%)
Mar 23, 2018
547.55
551.72
521.72
522.55
5,955
-24.17(-4.42%)
Mar 22, 2018
550.05
560.05
546.72
546.72
5,793
-10.00(-1.80%)
Mar 21, 2018
556.72
560.05
550.47
556.72
4,570
-0.83(-0.15%)
Mar 20, 2018
554.22
560.05
549.22
557.55
7,948
+1.67(+0.30%)
Mar 19, 2018
555.05
557.14
545.88
555.89
5,631
-1.67(-0.30%)
Mar 16, 2018
548.39
557.55
543.80
557.55
9,019
+10.00(+1.83%)
Mar 15, 2018
551.72
553.39
538.38
547.55
5,824
-5.83(-1.05%)
Mar 14, 2018
547.55
553.39
545.05
553.39
5,278
+8.33(+1.53%)
Mar 13, 2018
547.55
552.55
543.38
545.05
4,606
-1.67(-0.30%)
Mar 12, 2018
544.22
547.55
536.72
546.72
3,972
+4.17(+0.77%)
Mar 09, 2018
538.38
543.38
530.88
542.55
4,460
+8.33(+1.56%)
Mar 08, 2018
540.88
542.55
530.88
534.22
5,219
-6.67(-1.23%)
Mar 07, 2018
540.88
540.88
6,911
+10.83(+2.04%)
Mar 06, 2018
520.88
530.88
516.72
530.05
6,220
+10.00(+1.92%)
Mar 05, 2018
503.38
520.05
500.05
520.05
9,381
+17.50(+3.48%)
Mar 02, 2018
479.21
502.55
460.88
502.55
17,016
+37.50(+8.06%)
Mar 01, 2018
459.21
472.55
455.04
465.04
6,988
+5.83(+1.27%)
Feb 28, 2018
465.88
470.05
458.38
459.21
7,041
-5.00(-1.08%)
Feb 27, 2018
488.38
489.21
462.54
464.21
7,409
-23.33(-4.79%)
Feb 26, 2018
496.71
497.13
485.88
487.55
3,635
-5.83(-1.18%)
Feb 23, 2018
485.05
495.88
483.37
493.38
5,006
+12.50(+2.60%)
Feb 22, 2018
480.05
480.88
2,694
-2.50(-0.52%)
Feb 21, 2018
490.05
495.26
480.05
483.38
4,760
-1.67(-0.34%)
Feb 20, 2018
494.21
500.88
484.21
485.05
4,674
-11.67(-2.35%)
Feb 16, 2018
496.71
496.71
496.71
0
+2.50(+0.51%)
Feb 15, 2018
489.21
495.88
489.21
494.21
3,894
+9.17(+1.89%)
Feb 14, 2018
475.05
487.55
468.38
485.05
6,206
+5.00(+1.04%)
Feb 13, 2018
472.55
483.38
467.55
480.05
3,881
+5.83(+1.23%)
Feb 12, 2018
477.55
479.21
451.71
474.21
8,459
-1.67(-0.35%)
Feb 09, 2018
466.71
480.05
453.38
475.88
8,467
+13.34(+2.88%)
Feb 08, 2018
480.88
485.05
462.54
462.54
7,011
-16.67(-3.48%)
Feb 07, 2018
484.21
488.38
479.21
479.21
10,483
-7.50(-1.54%)
Feb 06, 2018
480.88
495.88
475.88
486.71
12,684
-9.17(-1.85%)
Feb 05, 2018
519.22
520.23
487.55
495.88
7,342
-26.67(-5.10%)
Feb 02, 2018
535.05
535.05
515.05
522.55
8,432
-16.67(-3.09%)
Feb 01, 2018
534.22
542.55
532.55
539.22
4,022
+2.50(+0.47%)
Jan 31, 2018
535.05
540.05
529.22
536.72
5,652
+1.67(+0.31%)
Jan 30, 2018
546.72
546.72
535.05
535.05
3,514
-11.67(-2.13%)
Jan 29, 2018
557.55
558.39
539.22
546.72
4,927
-10.83(-1.94%)
Jan 26, 2018
572.55
573.39
551.72
557.55
4,341
-14.17(-2.48%)
Jan 25, 2018
579.22
579.64
567.55
571.72
3,629
-6.67(-1.15%)
Jan 24, 2018
570.89
580.89
569.22
578.39
4,850
+8.33(+1.46%)
Jan 23, 2018
560.05
570.47
555.05
570.05
4,380
+10.00(+1.79%)
Jan 22, 2018
554.22
561.72
550.89
560.05
3,302
+3.33(+0.60%)
Jan 19, 2018
545.88
560.05
545.88
556.72
5,740
+8.33(+1.52%)
Jan 18, 2018
563.39
565.05
546.72
548.39
3,597
-15.00(-2.66%)
Jan 17, 2018
561.72
565.05
559.22
563.39
4,411
+3.33(+0.60%)
Jan 16, 2018
560.05
569.22
558.39
560.05
4,983
+2.50(+0.45%)
Jan 12, 2018
557.55
557.55
557.55
0
-5.83(-1.04%)
Jan 11, 2018
556.72
566.72
555.05
563.39
4,311
+5.00(+0.90%)
Jan 10, 2018
564.64
558.39
6,873
+0.83(+0.15%)
Jan 09, 2018
551.72
565.05
547.55
557.55
4,935
+5.83(+1.06%)
Jan 08, 2018
550.05
555.89
543.38
551.72
5,618
+4.17(+0.76%)
Jan 05, 2018
543.38
549.14
539.22
547.55
6,776
+5.00(+0.92%)
Jan 04, 2018
552.55
554.22
540.88
542.55
5,143
-7.50(-1.36%)
Jan 03, 2018
568.39
569.28
546.30
550.05
6,159
-19.17(-3.37%)
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
.