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
)
1.200
+0.020 (+1.69%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2022
10.17
10.58
10.04
10.20
625,005
+0.03(+0.29%)
Mar 30, 2022
10.15
10.45
9.950
10.17
681,357
-0.04(-0.39%)
Mar 29, 2022
9.470
10.34
9.435
10.21
1,591,490
+0.96(+10.38%)
Mar 28, 2022
9.400
9.550
9.120
9.250
1,812,329
-0.15(-1.60%)
Mar 25, 2022
9.100
9.430
8.970
9.400
897,346
+0.32(+3.52%)
Mar 24, 2022
8.910
9.120
8.650
9.080
504,820
+0.13(+1.45%)
Mar 23, 2022
9.010
9.201
8.880
8.950
690,362
-0.14(-1.54%)
Mar 22, 2022
8.940
9.260
8.940
9.090
509,771
+0.16(+1.79%)
Mar 21, 2022
9.210
9.210
8.750
8.930
800,112
-0.30(-3.25%)
Mar 18, 2022
9.000
9.300
8.860
9.230
1,287,725
+0.17(+1.88%)
Mar 17, 2022
8.750
9.145
8.535
9.060
808,253
+0.10(+1.12%)
Mar 16, 2022
8.600
8.980
8.420
8.960
1,070,725
+0.51(+6.04%)
Mar 15, 2022
8.090
8.500
8.090
8.450
837,931
+0.37(+4.58%)
Mar 14, 2022
8.160
8.260
7.830
8.080
1,012,630
-0.10(-1.22%)
Mar 11, 2022
8.630
9.000
8.170
8.180
936,431
-0.38(-4.44%)
Mar 10, 2022
8.090
8.625
8.560
962,833
+0.26(+3.13%)
Mar 09, 2022
7.980
8.490
7.930
8.300
1,358,661
+0.58(+7.51%)
Mar 08, 2022
7.360
8.040
7.070
7.720
1,295,963
+0.44(+6.04%)
Mar 07, 2022
7.220
7.640
7.150
7.280
868,343
-0.03(-0.41%)
Mar 04, 2022
7.600
7.680
7.150
7.310
1,433,908
-0.54(-6.88%)
Mar 03, 2022
8.310
8.410
7.660
7.850
1,492,503
-0.47(-5.65%)
Mar 02, 2022
7.970
8.420
7.930
8.320
1,045,388
+0.36(+4.52%)
Mar 01, 2022
8.510
8.592
7.740
7.960
1,574,916
-0.65(-7.55%)
Feb 28, 2022
8.510
8.830
8.230
8.610
884,171
-0.04(-0.46%)
Feb 25, 2022
9.050
8.685
8.370
8.650
977,707
-0.25(-2.81%)
Feb 24, 2022
7.600
8.960
7.580
8.900
1,583,045
+0.59(+7.10%)
Feb 23, 2022
9.300
9.380
8.300
8.310
991,380
-0.86(-9.38%)
Feb 22, 2022
9.380
9.590
9.005
9.170
816,179
-0.36(-3.78%)
Feb 18, 2022
9.530
0
-0.46(-4.60%)
Feb 17, 2022
9.600
10.00
9.510
9.990
1,219,497
+0.21(+2.15%)
Feb 16, 2022
9.240
9.870
9.240
9.780
1,238,691
+0.49(+5.27%)
Feb 15, 2022
8.400
9.390
8.400
9.290
1,597,659
+1.07(+13.02%)
Feb 14, 2022
8.450
8.650
8.120
8.220
774,161
-0.32(-3.75%)
Feb 11, 2022
8.630
9.080
8.340
8.540
1,164,052
-0.11(-1.27%)
Feb 10, 2022
8.150
9.070
8.150
8.650
1,965,802
+0.25(+2.98%)
Feb 09, 2022
8.430
8.680
8.335
8.400
1,287,060
+0.10(+1.20%)
Feb 08, 2022
8.150
8.419
8.030
8.300
1,112,715
+0.25(+3.11%)
Feb 07, 2022
7.680
8.420
7.679
8.050
1,340,935
+0.43(+5.64%)
Feb 04, 2022
7.330
7.780
7.070
7.620
982,660
+0.29(+3.96%)
Feb 03, 2022
7.500
7.265
7.330
901,571
-0.32(-4.18%)
Feb 02, 2022
8.080
8.160
7.380
7.650
1,358,990
-0.40(-4.97%)
Feb 01, 2022
7.890
8.380
7.600
8.050
1,344,543
+0.26(+3.34%)
Jan 31, 2022
7.080
7.831
7.790
1,214,693
+0.65(+9.10%)
Jan 28, 2022
6.820
7.130
6.560
7.140
1,495,988
+0.28(+4.08%)
Jan 27, 2022
7.960
8.010
6.821
6.860
2,103,615
-0.95(-12.16%)
Jan 26, 2022
8.330
8.650
7.770
7.810
1,077,339
-0.28(-3.46%)
Jan 25, 2022
7.880
8.180
7.510
8.090
1,004,710
-0.05(-0.61%)
Jan 24, 2022
8.030
8.340
7.280
8.140
1,919,486
-0.43(-5.02%)
Jan 21, 2022
9.020
9.045
8.450
8.570
2,202,463
-0.61(-6.64%)
Jan 20, 2022
9.660
9.830
9.140
9.180
1,801,806
-0.45(-4.67%)
Jan 19, 2022
10.64
10.66
9.615
9.630
1,525,502
-1.04(-9.75%)
Jan 18, 2022
11.20
11.32
10.61
10.67
758,195
-0.60(-5.32%)
Jan 14, 2022
11.27
0
+0.09(+0.81%)
Jan 13, 2022
10.94
11.37
10.83
11.18
894,390
+0.36(+3.33%)
Jan 12, 2022
10.99
11.05
10.77
10.82
944,652
-0.06(-0.55%)
Jan 11, 2022
10.36
10.98
10.23
10.88
988,590
+0.59(+5.73%)
Jan 10, 2022
10.36
10.50
10.10
10.29
874,772
-0.17(-1.63%)
Jan 07, 2022
10.10
10.73
10.01
10.46
1,272,899
+0.51(+5.13%)
Jan 06, 2022
10.09
10.30
9.730
9.950
1,041,651
-0.08(-0.80%)
Jan 05, 2022
10.65
10.80
9.810
10.03
933,057
-0.52(-4.93%)
Jan 04, 2022
10.48
10.95
10.45
10.55
1,395,319
+0.22(+2.13%)
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
.