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
)
1.230
+0.030 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2009
110.43
112.90
105.49
105.49
19,910
-6.00(-5.38%)
Jul 30, 2009
109.73
112.55
107.61
111.49
7,628
+3.18(+2.93%)
Jul 29, 2009
109.73
111.49
106.55
108.32
5,709
-3.18(-2.85%)
Jul 28, 2009
105.14
111.49
102.32
111.49
13,756
+5.65(+5.33%)
Jul 27, 2009
105.14
105.85
104.26
105.85
8,256
+1.41(+1.35%)
Jul 24, 2009
101.61
105.49
100.20
104.44
32
+1.76(+1.72%)
Jul 23, 2009
102.67
105.85
100.20
102.67
23,326
+1.76(+1.75%)
Jul 22, 2009
95.61
101.61
95.61
100.91
8,325
+3.18(+3.25%)
Jul 21, 2009
103.02
104.79
95.61
97.73
8,305
-4.23(-4.15%)
Jul 20, 2009
99.85
103.02
99.14
101.97
5,618
+3.18(+3.21%)
Jul 17, 2009
103.02
103.02
95.26
98.79
15,314
-3.88(-3.78%)
Jul 16, 2009
104.08
106.97
100.55
102.67
15,469
-2.82(-2.68%)
Jul 15, 2009
101.97
106.91
100.91
105.49
24,974
+4.23(+4.18%)
Jul 14, 2009
97.38
102.67
94.20
101.26
13,627
+4.23(+4.36%)
Jul 13, 2009
94.48
97.56
90.67
97.03
18,935
+4.94(+5.36%)
Jul 10, 2009
87.15
93.85
87.15
92.09
11,979
+3.18(+3.57%)
Jul 09, 2009
92.44
96.32
87.32
88.91
15,368
-2.12(-2.33%)
Jul 08, 2009
93.14
93.14
87.50
91.03
13,105
-1.06(-1.15%)
Jul 07, 2009
95.97
97.03
89.97
92.09
11,655
-4.23(-4.40%)
Jul 06, 2009
94.56
97.38
88.23
96.32
13,869
+0.71(+0.74%)
Jul 02, 2009
95.97
97.03
88.21
95.61
29,812
-2.82(-2.87%)
Jul 01, 2009
99.85
102.67
95.97
98.44
24,028
-0.71(-0.71%)
Jun 30, 2009
93.85
104.08
93.14
99.14
32,614
+5.65(+6.04%)
Jun 29, 2009
88.56
97.73
87.50
93.50
17,857
+5.29(+6.00%)
Jun 26, 2009
84.32
96.67
83.97
88.21
66,954
+0.71(+0.81%)
Jun 25, 2009
83.62
89.97
83.27
87.50
15,563
+6.35(+7.83%)
Jun 24, 2009
79.03
82.56
77.97
81.15
18,575
+2.82(+3.60%)
Jun 23, 2009
82.56
82.56
77.62
78.33
15,943
-4.23(-5.13%)
Jun 22, 2009
83.62
84.32
75.86
82.56
34,931
-2.12(-2.50%)
Jun 19, 2009
82.56
85.38
75.86
84.68
43,830
+3.53(+4.35%)
Jun 18, 2009
82.56
89.62
77.27
81.15
41,391
-3.18(-3.77%)
Jun 17, 2009
104.79
106.20
77.97
84.32
84,979
-20.82(-19.80%)
Jun 16, 2009
122.08
130.19
101.61
105.14
87,706
-30.70(-22.60%)
Jun 15, 2009
147.48
147.48
129.13
135.84
35,891
-13.41(-8.98%)
Jun 12, 2009
146.07
150.30
145.36
149.24
12,627
+0.70(+0.47%)
Jun 11, 2009
147.83
149.95
146.42
148.54
14,185
+1.41(+0.96%)
Jun 10, 2009
150.30
150.30
145.36
147.13
22,065
-3.18(-2.11%)
Jun 09, 2009
153.83
155.92
149.60
150.30
25,050
-3.18(-2.07%)
Jun 08, 2009
149.95
157.00
149.24
153.48
14,600
+3.18(+2.11%)
Jun 05, 2009
149.24
151.36
147.83
150.30
21,655
+2.47(+1.67%)
Jun 04, 2009
149.60
151.01
145.01
147.83
14,441
-0.35(-0.24%)
Jun 03, 2009
150.66
150.66
142.54
148.19
11,423
-0.35(-0.24%)
Jun 02, 2009
141.13
149.95
135.84
148.54
18,139
+7.06(+4.99%)
Jun 01, 2009
144.30
149.95
139.36
141.48
26,992
-1.41(-0.99%)
May 29, 2009
138.31
143.25
133.01
142.89
69,038
+3.53(+2.53%)
May 28, 2009
145.36
148.19
137.95
139.36
40,359
-5.65(-3.89%)
May 27, 2009
145.72
153.48
143.95
145.01
32,702
-2.12(-1.44%)
May 26, 2009
132.31
150.66
132.31
147.13
31,932
+12.00(+8.88%)
May 22, 2009
134.07
141.83
133.01
135.13
14,425
-0.35(-0.26%)
May 21, 2009
141.48
146.42
134.43
135.48
25,062
-7.76(-5.42%)
May 20, 2009
141.83
147.48
140.42
143.25
31,589
+2.47(+1.75%)
May 19, 2009
128.78
144.30
127.72
140.78
50,558
+13.41(+10.53%)
May 18, 2009
121.72
132.31
121.02
127.37
25,848
+6.35(+5.25%)
May 15, 2009
133.72
135.48
117.14
121.02
27,820
-10.23(-7.80%)
May 14, 2009
123.84
135.84
121.72
131.25
16,308
+7.76(+6.29%)
May 13, 2009
129.49
139.36
115.72
123.49
22,986
-8.82(-6.67%)
May 12, 2009
139.36
139.36
129.13
132.31
23,022
+0.00(+0.00%)
May 11, 2009
131.60
137.95
129.84
132.31
26,308
+0.00(+0.00%)
May 08, 2009
133.72
140.42
131.60
132.31
31,533
+2.82(+2.18%)
May 07, 2009
141.48
149.60
127.37
129.49
22,585
-11.64(-8.25%)
May 06, 2009
121.37
148.54
121.14
141.13
45,721
+22.58(+19.05%)
May 05, 2009
120.31
121.37
105.85
118.55
25,415
-1.41(-1.18%)
May 04, 2009
107.61
122.43
105.50
119.96
20,699
+14.47(+13.71%)
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
.