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 (%)
Sep 28, 2007
359.88
360.94
352.47
354.58
24,258
-6.00(-1.66%)
Sep 27, 2007
358.11
366.93
356.35
360.58
18,771
+4.94(+1.39%)
Sep 26, 2007
358.82
362.00
352.82
355.64
24,335
-5.64(-1.56%)
Sep 25, 2007
362.70
363.05
357.41
361.29
28,836
-2.12(-0.58%)
Sep 24, 2007
359.52
365.52
358.47
363.41
23,252
+4.23(+1.18%)
Sep 21, 2007
360.58
363.05
356.00
359.17
32,840
+2.12(+0.59%)
Sep 20, 2007
366.23
367.99
355.64
357.06
18,227
-8.12(-2.22%)
Sep 19, 2007
364.11
376.11
363.76
365.17
45,306
+5.65(+1.57%)
Sep 18, 2007
352.82
364.82
350.00
359.52
25,783
+6.70(+1.90%)
Sep 17, 2007
354.58
357.76
350.00
352.82
13,607
-1.76(-0.50%)
Sep 14, 2007
354.58
358.82
352.47
354.58
26,877
-3.88(-1.08%)
Sep 13, 2007
361.64
364.11
356.70
358.47
30,301
-1.76(-0.49%)
Sep 12, 2007
359.88
361.64
356.00
360.23
24,309
-0.71(-0.20%)
Sep 11, 2007
359.17
363.05
358.11
360.94
12,935
+2.82(+0.79%)
Sep 10, 2007
362.00
364.11
351.06
358.11
10,889
-2.47(-0.69%)
Sep 07, 2007
364.46
365.52
357.76
360.58
14,962
-10.58(-2.85%)
Sep 06, 2007
376.46
377.17
367.99
371.17
10,146
-4.59(-1.22%)
Sep 05, 2007
380.69
380.69
373.99
375.75
20,392
-7.41(-1.93%)
Sep 04, 2007
382.11
386.34
379.99
383.16
17,513
-1.76(-0.46%)
Aug 31, 2007
386.34
387.40
380.69
384.93
36,242
+9.17(+2.44%)
Aug 30, 2007
374.70
378.93
371.87
375.75
17,181
-1.76(-0.47%)
Aug 29, 2007
373.64
378.22
366.93
377.52
17,660
+7.41(+2.00%)
Aug 28, 2007
372.58
375.75
366.23
370.11
22,186
-5.29(-1.41%)
Aug 27, 2007
377.17
381.40
374.34
375.40
16,583
-2.12(-0.56%)
Aug 24, 2007
376.46
379.99
372.58
377.52
13,508
+1.76(+0.47%)
Aug 23, 2007
382.11
384.22
372.23
375.75
13,814
-5.64(-1.48%)
Aug 22, 2007
376.11
382.46
373.29
381.40
14,590
+9.53(+2.56%)
Aug 21, 2007
370.81
377.52
367.29
371.87
34,354
+4.23(+1.15%)
Aug 20, 2007
360.23
371.87
359.88
367.64
17,663
+8.12(+2.26%)
Aug 17, 2007
371.52
375.40
355.64
359.52
30,057
+5.29(+1.49%)
Aug 16, 2007
345.41
360.58
341.53
354.23
48,857
+8.11(+2.34%)
Aug 15, 2007
345.76
360.58
344.00
346.12
24,145
+0.35(+0.10%)
Aug 14, 2007
362.70
362.70
345.41
345.76
26,353
-15.88(-4.39%)
Aug 13, 2007
353.53
369.76
352.82
361.64
41,718
+10.94(+3.12%)
Aug 10, 2007
346.47
352.82
335.89
350.70
41,525
-4.94(-1.39%)
Aug 09, 2007
350.00
367.64
344.00
355.64
48,582
-2.82(-0.79%)
Aug 08, 2007
358.11
367.29
347.88
358.47
46,527
+4.94(+1.40%)
Aug 07, 2007
350.00
359.88
345.41
353.53
33,796
+0.71(+0.20%)
Aug 06, 2007
348.24
352.82
328.48
352.82
52,179
+6.00(+1.73%)
Aug 03, 2007
348.94
375.05
346.12
346.82
74,184
-28.23(-7.53%)
Aug 02, 2007
366.23
379.46
361.64
375.05
70,749
+13.41(+3.71%)
Aug 01, 2007
356.35
362.70
346.47
361.64
38,175
+1.06(+0.29%)
Jul 31, 2007
371.52
377.17
356.00
360.58
36,823
-6.70(-1.83%)
Jul 30, 2007
365.17
370.46
358.47
367.29
27,648
+2.12(+0.58%)
Jul 27, 2007
372.93
379.28
364.82
365.17
46,210
-13.41(-3.54%)
Jul 26, 2007
390.93
394.45
372.58
378.58
46,023
-19.76(-4.96%)
Jul 25, 2007
407.16
410.68
380.69
398.33
39,487
-6.00(-1.48%)
Jul 24, 2007
413.51
416.68
403.98
404.33
38,603
-11.64(-2.80%)
Jul 23, 2007
423.38
424.27
407.51
415.98
26,752
-4.23(-1.01%)
Jul 20, 2007
423.74
424.44
416.33
420.21
39,419
-6.70(-1.57%)
Jul 19, 2007
427.27
430.44
425.15
426.91
22,246
-0.71(-0.16%)
Jul 18, 2007
427.27
429.03
420.21
427.62
36,029
-2.82(-0.66%)
Jul 17, 2007
427.97
432.56
427.62
430.44
27,931
+3.88(+0.91%)
Jul 16, 2007
433.62
433.62
425.15
426.56
17,586
-7.41(-1.71%)
Jul 13, 2007
432.56
435.38
428.32
433.97
23,096
+1.41(+0.33%)
Jul 12, 2007
431.50
434.68
426.56
432.56
30,516
+3.18(+0.74%)
Jul 11, 2007
429.38
430.09
423.03
429.38
23,955
-0.71(-0.16%)
Jul 10, 2007
437.50
449.85
428.68
430.09
53,551
-12.00(-2.71%)
Jul 09, 2007
442.44
445.61
441.03
442.08
29,796
-1.06(-0.24%)
Jul 06, 2007
446.32
447.73
439.62
443.14
29,309
-2.12(-0.48%)
Jul 05, 2007
443.85
453.02
430.44
445.26
40,609
+18.70(+4.38%)
Jul 03, 2007
427.97
428.44
421.62
426.56
10,909
+0.71(+0.17%)
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
.