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 (%)
Aug 31, 2022
9.240
9.460
9.150
9.180
404,175
+0.01(+0.11%)
Aug 30, 2022
9.680
9.788
9.111
9.170
418,551
-0.42(-4.38%)
Aug 29, 2022
9.700
9.800
9.400
9.590
537,119
-0.41(-4.10%)
Aug 26, 2022
10.23
10.46
9.900
10.00
538,813
-0.27(-2.63%)
Aug 25, 2022
9.510
10.27
9.510
10.27
580,059
+0.88(+9.37%)
Aug 24, 2022
9.040
9.490
8.950
9.390
380,039
+0.44(+4.92%)
Aug 23, 2022
9.060
9.260
8.800
8.950
490,618
+0.00(+0.00%)
Aug 22, 2022
9.310
9.370
8.840
8.950
841,281
-0.74(-7.64%)
Aug 19, 2022
10.61
10.75
9.615
9.690
929,554
-1.26(-11.51%)
Aug 18, 2022
10.90
11.10
10.86
10.95
569,986
-0.04(-0.36%)
Aug 17, 2022
11.56
11.56
10.94
10.99
663,173
-0.76(-6.47%)
Aug 16, 2022
11.86
12.04
11.73
11.75
910,611
-0.05(-0.42%)
Aug 15, 2022
11.68
12.09
11.42
11.80
655,313
+0.27(+2.34%)
Aug 12, 2022
11.32
11.73
11.23
11.53
687,251
+0.37(+3.32%)
Aug 11, 2022
11.04
11.33
10.70
11.16
864,909
+0.28(+2.57%)
Aug 10, 2022
10.75
11.00
10.62
10.88
586,695
+0.38(+3.62%)
Aug 09, 2022
10.40
10.57
10.12
10.50
595,919
-0.04(-0.38%)
Aug 08, 2022
10.80
11.01
10.31
10.54
893,445
-0.08(-0.75%)
Aug 05, 2022
10.34
10.83
10.16
10.62
862,133
+0.11(+1.05%)
Aug 04, 2022
10.00
10.60
9.930
10.51
1,045,178
+0.62(+6.27%)
Aug 03, 2022
9.340
10.40
9.290
9.890
1,456,793
+0.66(+7.15%)
Aug 02, 2022
8.690
9.310
8.560
9.230
714,951
+0.54(+6.21%)
Aug 01, 2022
8.620
8.930
8.320
8.690
461,155
-0.03(-0.34%)
Jul 29, 2022
8.800
8.820
8.500
8.720
358,482
-0.06(-0.68%)
Jul 28, 2022
8.400
8.830
8.290
8.780
657,308
+0.50(+6.04%)
Jul 27, 2022
7.900
8.330
7.810
8.280
437,043
+0.37(+4.68%)
Jul 26, 2022
8.000
8.005
7.770
7.910
309,151
-0.11(-1.37%)
Jul 25, 2022
7.800
8.063
7.560
8.020
386,350
+0.26(+3.35%)
Jul 22, 2022
8.550
8.580
7.520
7.760
869,155
-0.76(-8.92%)
Jul 21, 2022
8.770
8.890
8.150
8.520
1,068,379
-0.66(-7.19%)
Jul 20, 2022
8.740
9.200
8.720
9.180
914,948
+0.50(+5.76%)
Jul 19, 2022
8.430
8.790
8.410
8.680
860,828
+0.54(+6.63%)
Jul 18, 2022
8.010
8.600
8.000
8.140
1,041,685
+0.33(+4.23%)
Jul 15, 2022
7.990
8.060
7.504
7.810
710,327
-0.06(-0.76%)
Jul 14, 2022
7.750
7.950
7.535
7.870
657,450
-0.05(-0.63%)
Jul 13, 2022
7.390
7.955
7.260
7.920
964,197
+0.35(+4.62%)
Jul 12, 2022
6.970
7.650
6.820
7.570
1,020,529
+0.61(+8.76%)
Jul 11, 2022
6.900
7.110
6.710
6.960
730,555
-0.09(-1.28%)
Jul 08, 2022
6.650
7.190
6.570
7.050
1,154,056
+0.40(+6.02%)
Jul 07, 2022
6.250
6.730
6.200
6.650
1,124,677
+0.46(+7.43%)
Jul 06, 2022
6.200
6.570
6.055
6.190
903,239
-0.06(-0.96%)
Jul 05, 2022
5.780
6.260
5.450
6.250
1,246,303
+0.27(+4.52%)
Jul 01, 2022
5.850
6.170
5.765
5.980
590,399
+0.00(+0.00%)
Jun 30, 2022
5.710
6.190
5.555
5.980
971,194
+0.12(+2.05%)
Jun 29, 2022
6.110
6.110
5.590
5.860
1,356,076
-0.31(-5.02%)
Jun 28, 2022
6.420
6.870
6.100
6.170
1,004,836
-0.12(-1.91%)
Jun 27, 2022
6.320
6.358
5.950
6.290
1,296,298
+0.04(+0.64%)
Jun 24, 2022
5.620
6.590
5.570
6.250
4,316,495
+0.70(+12.61%)
Jun 23, 2022
5.590
5.658
5.230
5.550
1,355,853
+0.02(+0.36%)
Jun 22, 2022
5.520
5.980
5.500
5.530
1,295,203
-0.20(-3.49%)
Jun 21, 2022
5.770
6.405
5.710
5.730
1,576,029
+0.09(+1.60%)
Jun 17, 2022
5.500
5.680
5.330
5.640
1,694,032
+0.21(+3.87%)
Jun 16, 2022
5.740
5.840
5.330
5.430
1,141,888
-0.58(-9.65%)
Jun 15, 2022
5.830
6.200
5.760
6.010
1,163,124
+0.24(+4.16%)
Jun 14, 2022
6.110
6.220
5.680
5.770
791,275
-0.21(-3.51%)
Jun 13, 2022
6.770
6.880
5.901
5.980
1,222,383
-1.18(-16.48%)
Jun 10, 2022
7.450
7.810
7.043
7.160
1,002,156
-0.55(-7.13%)
Jun 09, 2022
7.880
8.192
7.260
7.710
1,940,681
-0.29(-3.63%)
Jun 08, 2022
7.720
8.070
7.502
8.000
1,507,379
+0.24(+3.09%)
Jun 07, 2022
6.940
7.770
6.870
7.760
1,720,531
+0.73(+10.38%)
Jun 06, 2022
6.270
7.070
6.190
7.030
1,726,443
+0.90(+14.68%)
Jun 03, 2022
5.910
6.149
5.710
6.130
826,902
+0.12(+2.00%)
Jun 02, 2022
5.690
6.120
5.690
6.010
1,030,178
+0.31(+5.44%)
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
.