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: 4:10 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 (%)
Jul 31, 2014
711.63
718.42
709.77
710.39
10,178
-6.79(-0.95%)
Jul 30, 2014
725.21
726.44
715.95
717.18
4,908
-5.55(-0.77%)
Jul 29, 2014
725.21
727.67
722.12
722.74
5,448
-3.70(-0.51%)
Jul 28, 2014
722.74
730.76
722.12
726.44
4,664
+3.70(+0.51%)
Jul 25, 2014
724.59
728.91
722.12
722.74
7,254
-6.79(-0.93%)
Jul 24, 2014
740.63
742.18
728.60
729.52
5,886
-10.49(-1.42%)
Jul 23, 2014
736.93
741.25
731.99
740.02
12,514
+3.70(+0.50%)
Jul 22, 2014
735.70
740.02
732.61
736.32
4,993
+4.32(+0.59%)
Jul 21, 2014
732.61
738.78
727.68
731.99
6,980
-3.09(-0.42%)
Jul 18, 2014
726.44
737.55
726.44
735.08
7,653
+7.41(+1.02%)
Jul 17, 2014
733.23
735.70
727.06
727.67
9,363
-6.79(-0.92%)
Jul 16, 2014
731.99
740.63
730.14
734.46
8,445
+6.79(+0.93%)
Jul 15, 2014
728.29
731.99
723.97
727.67
9,273
+1.23(+0.17%)
Jul 14, 2014
734.46
740.63
723.97
726.44
13,476
-4.94(-0.68%)
Jul 11, 2014
736.93
741.87
728.29
731.38
6,967
-7.41(-1.00%)
Jul 10, 2014
727.06
741.25
722.74
738.78
9,698
+8.02(+1.10%)
Jul 09, 2014
716.56
733.85
711.01
730.76
8,197
+17.28(+2.42%)
Jul 08, 2014
710.39
715.95
709.77
713.48
6,082
+1.85(+0.26%)
Jul 07, 2014
711.01
717.80
709.77
711.63
5,639
-3.09(-0.43%)
Jul 03, 2014
725.21
714.71
714.71
714.71
4,661
-8.02(-1.11%)
Jul 02, 2014
718.42
725.21
708.54
722.74
6,788
+3.09(+0.43%)
Jul 01, 2014
714.10
725.21
711.63
719.65
12,669
+7.41(+1.04%)
Jun 30, 2014
712.24
714.10
702.99
712.24
11,031
+1.85(+0.26%)
Jun 27, 2014
686.94
710.39
686.94
710.39
17,766
+22.84(+3.32%)
Jun 26, 2014
669.66
687.56
665.34
687.56
11,559
+21.60(+3.24%)
Jun 25, 2014
661.07
669.62
661.07
665.95
8,682
+2.44(+0.37%)
Jun 24, 2014
661.07
671.45
661.07
663.51
12,874
-0.61(-0.09%)
Jun 23, 2014
662.90
671.14
658.02
664.12
10,281
+0.00(+0.00%)
Jun 20, 2014
663.51
664.73
656.19
664.12
16,084
+1.83(+0.28%)
Jun 19, 2014
652.53
663.51
651.91
662.29
14,243
+11.60(+1.78%)
Jun 18, 2014
648.25
651.61
645.80
650.69
7,476
+3.66(+0.57%)
Jun 17, 2014
639.71
648.25
634.82
647.03
15,303
+6.72(+1.05%)
Jun 16, 2014
647.64
649.47
639.71
640.32
10,829
-10.38(-1.59%)
Jun 13, 2014
656.80
661.07
648.25
650.69
7,922
-6.72(-1.02%)
Jun 12, 2014
657.41
661.07
650.08
657.41
7,952
+0.00(+0.00%)
Jun 11, 2014
661.07
664.73
652.22
657.41
5,655
-6.71(-1.01%)
Jun 10, 2014
662.90
665.95
658.02
664.12
8,181
+1.22(+0.18%)
Jun 06, 2014
666.57
669.01
659.85
662.90
11,389
+0.61(+0.09%)
Jun 05, 2014
658.02
666.26
654.97
662.29
15,323
+5.49(+0.84%)
Jun 04, 2014
653.75
661.68
649.47
656.80
7,798
+2.44(+0.37%)
Jun 03, 2014
651.30
654.97
643.98
654.36
8,643
+1.22(+0.19%)
Jun 02, 2014
656.19
656.19
643.98
653.14
5,121
+0.00(+0.00%)
May 30, 2014
650.08
657.41
647.64
653.14
10,257
+4.27(+0.66%)
May 29, 2014
653.14
654.66
642.76
648.86
11,037
-2.44(-0.37%)
May 28, 2014
653.14
653.75
643.98
651.30
6,947
-4.27(-0.65%)
May 27, 2014
651.30
659.24
651.30
655.58
8,644
+6.10(+0.94%)
May 23, 2014
639.71
649.47
649.47
649.47
5,620
+8.85(+1.38%)
May 22, 2014
637.26
641.54
631.16
640.62
2,315
+6.41(+1.01%)
May 21, 2014
640.32
645.20
634.21
634.21
9,450
-5.49(-0.86%)
May 20, 2014
639.71
640.93
631.77
639.71
9,266
-2.44(-0.38%)
May 19, 2014
642.76
645.81
638.18
642.15
4,568
-4.88(-0.75%)
May 16, 2014
634.82
647.03
629.94
647.03
8,216
+12.82(+2.02%)
May 15, 2014
638.49
638.49
625.97
634.21
11,833
-9.16(-1.42%)
May 14, 2014
647.64
651.91
637.88
643.37
9,310
-6.11(-0.94%)
May 13, 2014
650.69
655.58
644.59
649.47
10,441
-1.22(-0.19%)
May 12, 2014
648.25
653.75
644.59
650.69
19,109
+12.21(+1.91%)
May 09, 2014
634.21
650.69
623.84
638.49
15,586
+12.21(+1.95%)
May 08, 2014
627.50
633.60
622.00
626.28
10,390
-1.83(-0.29%)
May 07, 2014
627.50
631.77
619.56
628.11
8,369
-0.61(-0.10%)
May 06, 2014
635.43
638.49
625.06
628.72
6,963
-6.10(-0.96%)
May 05, 2014
631.16
635.43
623.84
634.82
6,325
-1.22(-0.19%)
May 02, 2014
630.55
640.93
623.23
636.04
11,016
+5.49(+0.87%)
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
.