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 29, 2011
399.53
402.76
365.79
391.27
49,325
-13.64(-3.37%)
Jul 28, 2011
408.50
409.58
396.66
404.91
14,416
-1.80(-0.44%)
Jul 27, 2011
420.35
423.22
399.53
406.71
17,483
-16.87(-3.98%)
Jul 26, 2011
428.61
430.04
422.14
423.58
6,168
-7.18(-1.67%)
Jul 25, 2011
433.27
437.22
429.32
430.76
8,085
-7.54(-1.72%)
Jul 22, 2011
437.58
438.66
436.14
438.30
8,532
-7.90(-1.77%)
Jul 21, 2011
446.91
453.01
444.40
446.19
12,637
+0.36(+0.08%)
Jul 20, 2011
432.91
447.27
431.12
445.83
13,709
+12.92(+2.99%)
Jul 19, 2011
430.76
437.22
427.17
432.91
14,784
+6.46(+1.52%)
Jul 18, 2011
441.53
445.83
422.86
426.45
14,177
-17.95(-4.04%)
Jul 15, 2011
440.45
445.83
436.50
444.40
11,632
+5.38(+1.23%)
Jul 14, 2011
446.55
447.99
433.27
439.01
15,533
-5.38(-1.21%)
Jul 13, 2011
449.78
453.01
443.32
444.40
9,397
-2.15(-0.48%)
Jul 12, 2011
442.60
454.81
441.53
446.55
13,274
+2.15(+0.48%)
Jul 11, 2011
445.12
450.14
443.32
444.40
16,426
-8.62(-1.90%)
Jul 08, 2011
448.71
458.04
448.71
453.01
14,698
-2.87(-0.63%)
Jul 07, 2011
458.76
461.27
454.81
455.89
12,633
+0.72(+0.16%)
Jul 06, 2011
454.09
457.32
449.43
455.17
14,668
+0.36(+0.08%)
Jul 05, 2011
455.17
463.06
451.94
454.81
25,087
+1.44(+0.32%)
Jul 01, 2011
446.91
457.32
440.81
453.37
27,575
+6.46(+1.45%)
Jun 30, 2011
447.27
449.78
445.48
446.91
30,805
+0.36(+0.08%)
Jun 29, 2011
451.94
455.89
445.12
446.55
164,831
-20.46(-4.38%)
Jun 28, 2011
467.73
472.40
464.14
467.01
6,168
+2.87(+0.62%)
Jun 27, 2011
457.02
465.25
455.95
464.14
4,249
+6.77(+1.48%)
Jun 24, 2011
466.64
474.83
456.31
457.37
15,215
-8.55(-1.83%)
Jun 23, 2011
460.58
467.70
444.91
465.92
12,050
-2.85(-0.61%)
Jun 22, 2011
463.43
477.32
460.76
468.77
7,703
+1.78(+0.38%)
Jun 21, 2011
464.86
468.42
462.72
466.99
10,998
+7.12(+1.55%)
Jun 20, 2011
457.73
460.22
455.95
459.87
7,865
+5.70(+1.26%)
Jun 17, 2011
458.44
466.64
452.39
454.17
11,455
+1.43(+0.31%)
Jun 16, 2011
453.81
460.22
445.98
452.74
8,672
-1.43(-0.31%)
Jun 15, 2011
458.09
466.99
450.96
454.17
12,664
-8.90(-1.92%)
Jun 14, 2011
450.61
465.21
449.18
463.07
10,657
+18.88(+4.25%)
Jun 13, 2011
444.19
451.68
435.29
444.19
9,755
+2.49(+0.56%)
Jun 10, 2011
461.65
464.86
439.56
441.70
17,437
-23.87(-5.13%)
Jun 09, 2011
465.21
469.13
458.09
465.57
12,357
+2.14(+0.46%)
Jun 08, 2011
485.87
487.30
462.00
463.43
22,279
-26.00(-5.31%)
Jun 07, 2011
501.54
502.26
489.43
489.43
11,051
-7.48(-1.51%)
Jun 06, 2011
498.69
502.65
493.35
496.91
11,186
-2.49(-0.50%)
Jun 03, 2011
490.50
504.39
480.88
499.41
15,328
+34.91(+7.52%)
May 24, 2011
464.50
466.64
461.29
464.50
9,137
+1.43(+0.31%)
May 23, 2011
456.66
464.86
452.74
463.07
10,407
-2.49(-0.54%)
May 20, 2011
461.65
470.02
458.09
465.57
9,924
+1.07(+0.23%)
May 19, 2011
465.21
466.64
456.66
464.50
9,476
+3.21(+0.70%)
May 18, 2011
452.74
466.64
451.68
461.29
8,024
+11.40(+2.53%)
May 17, 2011
449.89
454.88
444.91
449.89
10,558
-3.92(-0.86%)
May 16, 2011
453.10
462.72
448.47
453.81
7,561
-2.14(-0.47%)
May 13, 2011
462.72
463.07
454.17
455.95
13,026
-6.77(-1.46%)
May 12, 2011
451.32
474.47
447.40
462.72
13,475
+11.40(+2.53%)
May 11, 2011
462.36
466.64
448.82
451.32
15,462
-9.26(-2.01%)
May 10, 2011
447.76
460.58
444.55
460.58
10,912
+15.67(+3.52%)
May 09, 2011
424.96
445.26
424.96
444.91
5,851
+19.24(+4.52%)
May 06, 2011
435.64
436.33
423.18
425.67
6,271
-4.28(-0.99%)
May 05, 2011
420.68
439.92
419.26
429.95
8,276
+6.77(+1.60%)
May 04, 2011
429.95
434.22
418.55
423.18
6,929
-6.41(-1.49%)
May 03, 2011
435.29
437.78
427.45
429.59
7,107
-7.12(-1.63%)
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
.