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 (%)
Oct 31, 2023
2.090
2.120
2.040
2.110
248,896
+0.01(+0.48%)
Oct 30, 2023
2.000
2.130
1.960
2.100
402,994
+0.13(+6.60%)
Oct 27, 2023
2.070
2.070
1.920
1.970
391,080
-0.08(-3.90%)
Oct 26, 2023
2.110
2.139
2.030
2.050
233,462
-0.07(-3.30%)
Oct 25, 2023
2.170
2.180
2.100
2.120
213,937
-0.06(-2.75%)
Oct 24, 2023
2.180
2.245
2.110
2.180
373,202
+0.02(+0.93%)
Oct 23, 2023
2.210
2.301
2.150
2.160
429,274
-0.06(-2.70%)
Oct 20, 2023
2.220
2.270
2.210
2.220
411,483
+0.00(+0.00%)
Oct 19, 2023
2.290
2.400
2.215
2.220
286,134
-0.10(-4.31%)
Oct 18, 2023
2.320
2.340
2.240
2.320
226,416
-0.04(-1.69%)
Oct 17, 2023
2.150
2.390
2.150
2.360
351,090
+0.18(+8.26%)
Oct 16, 2023
2.230
2.350
2.150
2.180
620,957
-0.02(-0.91%)
Oct 13, 2023
2.330
2.330
2.190
2.200
265,418
-0.10(-4.35%)
Oct 12, 2023
2.430
2.430
2.240
2.300
205,492
-0.11(-4.56%)
Oct 11, 2023
2.480
2.560
2.360
2.410
272,903
-0.01(-0.41%)
Oct 10, 2023
2.270
2.500
2.210
2.420
357,228
+0.16(+7.08%)
Oct 09, 2023
2.280
2.330
2.220
2.260
267,655
-0.05(-2.16%)
Oct 06, 2023
2.340
2.380
2.250
2.310
233,004
-0.05(-2.12%)
Oct 05, 2023
2.230
2.390
2.220
2.360
334,493
+0.13(+5.83%)
Oct 04, 2023
2.260
2.300
2.150
2.230
298,634
-0.03(-1.33%)
Oct 03, 2023
2.370
2.405
2.225
2.260
367,365
-0.17(-7.00%)
Oct 02, 2023
2.360
2.470
2.360
2.430
272,111
+0.04(+1.67%)
Sep 29, 2023
2.430
2.475
2.320
2.390
325,690
-0.02(-0.83%)
Sep 28, 2023
2.160
2.425
2.140
2.410
528,190
+0.24(+11.06%)
Sep 27, 2023
2.100
2.360
2.100
2.170
599,134
+0.07(+3.33%)
Sep 26, 2023
2.210
2.210
2.060
2.100
853,068
-0.13(-5.83%)
Sep 25, 2023
2.230
2.270
2.190
2.230
561,603
-0.03(-1.33%)
Sep 22, 2023
2.480
2.490
2.250
2.260
626,952
-0.22(-8.87%)
Sep 21, 2023
2.650
2.660
2.450
2.480
639,121
-0.16(-6.06%)
Sep 20, 2023
2.730
2.780
2.610
2.640
378,673
-0.08(-2.94%)
Sep 19, 2023
2.810
2.810
2.709
2.720
210,287
-0.05(-1.81%)
Sep 18, 2023
2.850
2.855
2.750
2.770
313,137
-0.11(-3.82%)
Sep 15, 2023
2.830
2.940
2.830
2.880
1,168,384
+0.04(+1.41%)
Sep 14, 2023
2.860
2.910
2.755
2.840
321,568
+0.01(+0.35%)
Sep 13, 2023
3.070
3.070
2.810
2.830
274,757
-0.18(-5.98%)
Sep 12, 2023
2.880
3.030
2.860
3.010
254,528
+0.13(+4.51%)
Sep 11, 2023
3.150
3.150
2.870
2.880
516,110
-0.18(-5.88%)
Sep 08, 2023
2.680
3.099
2.660
3.060
667,758
+0.38(+14.18%)
Sep 07, 2023
2.720
2.730
2.640
2.680
344,834
-0.09(-3.25%)
Sep 06, 2023
2.830
2.830
2.750
2.770
175,187
-0.04(-1.42%)
Sep 05, 2023
2.800
2.810
2.750
2.810
183,598
+0.01(+0.36%)
Sep 01, 2023
3.000
3.000
2.785
2.800
328,601
-0.17(-5.72%)
Aug 31, 2023
2.950
2.975
2.890
2.970
268,647
+0.01(+0.34%)
Aug 30, 2023
3.030
3.040
2.905
2.960
241,195
-0.09(-2.95%)
Aug 29, 2023
3.000
3.110
2.980
3.050
398,512
+0.05(+1.67%)
Aug 28, 2023
2.760
3.020
2.700
3.000
642,837
+0.28(+10.29%)
Aug 25, 2023
2.620
2.730
2.620
2.720
207,695
+0.12(+4.62%)
Aug 24, 2023
2.680
2.700
2.590
2.600
397,977
-0.11(-4.06%)
Aug 23, 2023
2.630
2.760
2.610
2.710
338,893
+0.07(+2.65%)
Aug 22, 2023
2.750
2.760
2.580
2.640
558,360
-0.10(-3.65%)
Aug 21, 2023
2.850
2.860
2.710
2.740
475,165
-0.11(-3.86%)
Aug 18, 2023
2.880
2.950
2.850
2.850
286,258
-0.09(-3.06%)
Aug 17, 2023
3.000
3.130
2.940
2.940
330,568
-0.04(-1.34%)
Aug 16, 2023
3.030
3.089
2.950
2.980
475,223
-0.03(-1.00%)
Aug 15, 2023
3.050
3.120
3.010
3.010
321,500
-0.09(-2.90%)
Aug 14, 2023
2.820
3.170
2.670
3.100
1,203,796
+0.14(+4.73%)
Aug 11, 2023
2.940
2.990
2.910
2.960
347,833
-0.01(-0.34%)
Aug 10, 2023
3.020
3.125
2.950
2.970
714,539
-0.03(-1.00%)
Aug 09, 2023
3.180
3.230
3.000
3.000
570,283
-0.17(-5.36%)
Aug 08, 2023
3.310
3.310
3.130
3.170
355,409
-0.12(-3.65%)
Aug 07, 2023
3.410
3.410
3.265
3.290
571,485
-0.09(-2.66%)
Aug 04, 2023
3.540
3.610
3.375
3.380
546,557
-0.15(-4.25%)
Aug 03, 2023
3.680
3.680
3.520
3.530
637,301
-0.16(-4.34%)
Aug 02, 2023
3.930
4.000
3.610
3.690
719,076
-0.24(-6.11%)
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
.