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 (%)
Mar 31, 2017
503.98
507.92
498.45
502.40
12,529
+0.79(+0.16%)
Mar 30, 2017
498.45
503.47
488.99
501.61
11,641
+3.15(+0.63%)
Mar 29, 2017
462.18
503.19
459.41
498.45
44,227
+46.53(+10.30%)
Mar 28, 2017
448.83
452.69
438.79
451.92
16,098
+3.86(+0.86%)
Mar 27, 2017
451.92
455.78
444.20
448.06
15,592
-3.86(-0.85%)
Mar 24, 2017
453.47
457.33
448.06
451.92
11,085
+1.55(+0.34%)
Mar 23, 2017
449.60
458.49
449.60
450.38
16,415
-1.55(-0.34%)
Mar 22, 2017
469.69
475.87
448.06
451.92
16,008
-3.86(-0.85%)
Mar 21, 2017
467.37
471.23
448.06
455.78
11,057
-11.59(-2.48%)
Mar 20, 2017
482.82
482.82
465.05
467.37
10,456
-16.22(-3.35%)
Mar 17, 2017
482.05
485.14
476.64
483.60
19,184
+1.55(+0.32%)
Mar 16, 2017
481.28
490.55
477.41
482.05
9,828
+0.77(+0.16%)
Mar 15, 2017
475.10
485.91
470.46
481.28
11,820
+8.50(+1.80%)
Mar 14, 2017
466.60
476.64
458.87
472.78
6,723
+3.86(+0.82%)
Mar 13, 2017
468.92
478.19
466.60
468.92
7,408
-0.77(-0.16%)
Mar 10, 2017
481.28
483.16
468.92
469.69
7,167
-2.32(-0.49%)
Mar 09, 2017
486.69
490.55
470.46
472.01
16,013
-14.68(-3.02%)
Mar 08, 2017
500.59
505.23
482.82
486.69
11,366
-14.68(-2.93%)
Mar 07, 2017
502.13
503.68
490.55
501.36
12,581
+0.00(+0.00%)
Mar 06, 2017
496.73
504.84
490.55
501.36
9,404
+2.32(+0.46%)
Mar 03, 2017
494.41
499.05
480.50
499.05
13,889
+5.41(+1.10%)
Mar 02, 2017
504.45
506.77
490.55
493.64
11,684
-12.36(-2.44%)
Mar 01, 2017
509.09
520.67
505.23
506.00
12,115
-1.55(-0.30%)
Feb 28, 2017
530.72
532.26
506.77
507.54
16,547
-17.77(-3.38%)
Feb 27, 2017
506.77
535.35
504.46
525.31
21,744
+30.13(+6.08%)
Feb 24, 2017
561.62
561.62
488.23
495.18
39,104
-74.16(-13.03%)
Feb 23, 2017
583.25
583.25
562.39
569.34
13,537
-10.04(-1.73%)
Feb 22, 2017
587.88
593.29
575.52
579.39
12,046
-6.18(-1.06%)
Feb 21, 2017
583.25
597.54
580.16
585.57
17,240
-5.41(-0.91%)
Feb 17, 2017
590.97
590.97
590.97
0
-2.32(-0.39%)
Feb 16, 2017
601.02
610.29
590.97
593.29
4,620
-9.27(-1.54%)
Feb 15, 2017
597.93
605.65
591.36
602.56
4,747
+0.77(+0.13%)
Feb 14, 2017
596.38
602.56
590.97
601.79
4,935
+1.54(+0.26%)
Feb 13, 2017
602.56
606.42
598.31
600.24
3,636
-3.09(-0.51%)
Feb 10, 2017
595.61
605.65
592.52
603.33
6,158
+10.81(+1.83%)
Feb 09, 2017
595.61
597.15
589.43
592.52
3,857
-0.77(-0.13%)
Feb 08, 2017
592.52
594.45
584.02
593.29
5,186
+1.55(+0.26%)
Feb 07, 2017
600.24
606.42
589.43
591.75
4,670
-4.63(-0.78%)
Feb 06, 2017
613.38
613.38
593.29
596.38
6,129
-19.31(-3.14%)
Feb 03, 2017
594.84
616.47
591.75
615.70
7,834
+28.58(+4.87%)
Feb 02, 2017
580.16
588.64
575.52
587.11
6,370
+6.18(+1.06%)
Feb 01, 2017
590.20
604.88
578.61
580.93
6,276
-6.18(-1.05%)
Jan 31, 2017
595.61
598.70
580.16
587.11
7,118
-8.50(-1.43%)
Jan 30, 2017
627.28
629.60
595.61
595.61
8,330
-39.40(-6.20%)
Jan 27, 2017
635.78
635.78
619.55
635.01
8,357
+2.32(+0.37%)
Jan 26, 2017
616.47
633.46
613.38
632.69
7,551
+19.31(+3.15%)
Jan 25, 2017
608.74
624.19
606.42
613.38
5,346
+6.18(+1.02%)
Jan 24, 2017
593.29
612.61
587.88
607.20
7,567
+13.90(+2.34%)
Jan 23, 2017
588.66
596.38
587.11
593.29
6,558
+6.18(+1.05%)
Jan 20, 2017
587.11
600.24
585.57
587.11
3,417
+0.00(+0.00%)
Jan 19, 2017
597.93
601.02
579.77
587.11
5,967
-11.59(-1.94%)
Jan 18, 2017
596.38
601.02
588.66
598.70
4,526
+3.86(+0.65%)
Jan 17, 2017
598.70
601.02
590.20
594.84
5,056
+0.00(+0.00%)
Jan 13, 2017
594.84
594.84
594.84
0
+5.41(+0.92%)
Jan 12, 2017
602.56
603.33
579.39
589.43
8,742
-14.68(-2.43%)
Jan 11, 2017
595.61
609.51
591.75
604.11
9,002
-3.86(-0.64%)
Jan 10, 2017
594.06
614.92
590.20
607.97
9,058
+13.13(+2.21%)
Jan 09, 2017
598.70
599.86
583.63
594.84
10,436
-4.63(-0.77%)
Jan 06, 2017
602.56
606.42
581.70
599.47
8,294
-3.86(-0.64%)
Jan 05, 2017
604.11
611.83
599.47
603.33
6,695
-9.27(-1.51%)
Jan 04, 2017
586.34
612.61
579.39
612.61
9,867
+0.77(+0.13%)
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
.