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, 2019
253.59
265.94
253.59
257.39
12,583
+4.75(+1.88%)
Jul 30, 2019
245.99
254.06
245.04
252.64
10,097
+5.70(+2.31%)
Jul 29, 2019
247.89
250.73
244.57
246.94
7,772
+0.00(+0.00%)
Jul 26, 2019
243.14
250.26
240.28
246.94
11,981
+5.70(+2.36%)
Jul 25, 2019
248.84
248.84
240.29
241.24
9,359
-7.60(-3.05%)
Jul 24, 2019
245.99
250.74
242.19
248.84
14,400
+5.70(+2.34%)
Jul 23, 2019
240.29
245.04
239.34
243.14
11,309
+3.80(+1.59%)
Jul 22, 2019
242.19
245.99
237.44
239.34
9,790
+4.75(+2.02%)
Jul 19, 2019
237.44
242.19
230.79
234.59
20,402
+0.00(+0.00%)
Jul 18, 2019
245.99
245.99
234.12
234.59
26,730
-11.40(-4.63%)
Jul 17, 2019
249.79
253.59
242.19
245.99
12,729
-4.75(-1.89%)
Jul 16, 2019
241.24
254.54
239.34
250.74
20,105
+10.45(+4.35%)
Jul 15, 2019
244.09
250.74
239.34
240.29
11,827
+0.00(+0.00%)
Jul 12, 2019
233.64
245.04
228.89
240.29
18,089
+5.70(+2.43%)
Jul 11, 2019
241.24
244.09
227.00
234.59
16,717
-9.50(-3.89%)
Jul 10, 2019
253.59
253.59
240.30
244.09
10,185
-5.70(-2.28%)
Jul 09, 2019
243.14
253.59
234.59
249.79
17,525
+2.85(+1.15%)
Jul 08, 2019
263.09
265.94
245.04
246.94
18,120
-16.15(-6.14%)
Jul 05, 2019
263.09
269.73
260.24
263.09
8,610
-0.95(-0.36%)
Jul 03, 2019
267.83
269.73
260.24
264.04
9,539
-3.80(-1.42%)
Jul 02, 2019
266.88
270.21
264.04
267.83
11,124
+0.95(+0.36%)
Jul 01, 2019
284.93
287.78
266.88
266.88
11,746
-15.20(-5.39%)
Jun 28, 2019
278.28
285.41
274.48
282.08
19,287
+4.75(+1.71%)
Jun 27, 2019
264.04
280.18
264.04
277.33
15,913
+19.95(+7.75%)
Jun 26, 2019
272.25
274.96
257.39
257.39
16,768
-10.22(-3.82%)
Jun 25, 2019
275.04
279.69
267.61
267.61
15,195
-6.50(-2.37%)
Jun 24, 2019
288.05
289.91
271.79
274.11
22,930
-13.01(-4.53%)
Jun 21, 2019
296.41
299.20
287.12
287.12
48,838
-11.15(-3.74%)
Jun 20, 2019
303.85
307.56
295.49
298.27
14,763
+1.86(+0.63%)
Jun 19, 2019
311.28
311.28
294.56
296.41
14,896
-13.94(-4.49%)
Jun 18, 2019
324.29
324.29
293.63
310.35
28,161
-13.94(-4.30%)
Jun 17, 2019
334.51
334.51
315.00
324.29
23,632
-14.87(-4.38%)
Jun 14, 2019
367.96
368.89
321.50
339.16
37,092
-59.47(-14.92%)
Jun 13, 2019
402.34
407.92
395.84
398.62
6,692
-0.93(-0.23%)
Jun 12, 2019
413.49
413.49
399.56
399.56
5,924
-13.01(-3.15%)
Jun 11, 2019
417.21
429.29
407.92
412.56
8,558
-1.86(-0.45%)
Jun 10, 2019
399.56
417.21
398.62
414.42
6,811
+18.58(+4.69%)
Jun 07, 2019
393.05
403.74
384.69
395.84
8,567
+5.58(+1.43%)
Jun 06, 2019
416.28
416.28
385.62
390.26
11,013
-26.02(-6.25%)
Jun 05, 2019
415.35
422.55
412.00
416.28
4,051
+0.93(+0.22%)
Jun 04, 2019
413.49
417.82
406.06
415.35
5,467
+5.57(+1.36%)
Jun 03, 2019
419.07
423.71
399.56
409.78
7,835
-4.65(-1.12%)
May 31, 2019
415.35
418.14
402.34
414.42
9,509
-6.50(-1.55%)
May 30, 2019
436.72
437.65
417.21
420.93
4,721
-13.94(-3.21%)
May 29, 2019
449.73
450.66
433.01
434.86
4,616
-18.58(-4.10%)
May 28, 2019
458.09
461.92
449.73
453.45
6,103
-5.58(-1.21%)
May 24, 2019
462.74
466.46
449.73
459.02
4,205
+0.00(+0.00%)
May 23, 2019
466.46
466.46
455.31
459.02
4,883
-10.22(-2.18%)
May 22, 2019
472.03
476.68
467.39
469.24
3,981
-5.57(-1.17%)
May 21, 2019
475.75
479.46
470.17
474.82
4,444
+0.00(+0.00%)
May 20, 2019
485.97
487.83
473.89
474.82
4,409
-16.73(-3.40%)
May 17, 2019
498.98
501.77
484.11
491.55
3,011
-12.08(-2.40%)
May 16, 2019
492.47
508.27
489.69
503.62
3,504
+11.15(+2.26%)
May 15, 2019
485.04
494.33
482.25
492.47
5,447
+2.79(+0.57%)
May 14, 2019
489.69
494.33
485.97
489.69
4,880
+2.79(+0.57%)
May 13, 2019
498.98
500.84
485.04
486.90
6,514
-19.51(-3.85%)
May 10, 2019
510.13
512.92
499.44
506.41
3,655
-5.58(-1.09%)
May 09, 2019
506.41
514.77
498.98
511.99
6,841
+2.79(+0.55%)
May 08, 2019
513.85
519.42
509.20
509.20
3,249
-1.86(-0.36%)
May 07, 2019
523.14
528.71
505.48
511.06
6,411
-15.80(-3.00%)
May 06, 2019
517.56
527.78
511.06
526.85
6,492
+0.93(+0.18%)
May 03, 2019
520.35
547.30
520.35
525.92
5,955
-1.86(-0.35%)
May 02, 2019
520.35
538.00
519.42
527.78
6,891
+3.72(+0.71%)
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
.