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
UNCHANGED
Streaming Delayed 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 30, 2019
326.99
335.21
318.28
320.21
9,897
-14.51(-4.34%)
Sep 27, 2019
313.44
336.66
313.44
334.73
16,201
+22.25(+7.12%)
Sep 26, 2019
314.37
316.75
304.40
312.47
11,703
+4.75(+1.54%)
Sep 25, 2019
302.98
312.76
302.04
307.73
7,131
+4.75(+1.57%)
Sep 24, 2019
303.93
306.77
293.48
302.98
10,028
+0.00(+0.00%)
Sep 23, 2019
307.73
307.73
297.28
302.98
8,763
-4.75(-1.54%)
Sep 20, 2019
300.13
308.68
297.28
307.73
14,693
+7.60(+2.53%)
Sep 19, 2019
299.18
302.03
292.53
300.13
10,406
+2.85(+0.96%)
Sep 18, 2019
295.38
297.28
284.93
297.28
8,384
+2.85(+0.97%)
Sep 17, 2019
298.23
299.18
285.88
294.43
5,446
-4.75(-1.59%)
Sep 16, 2019
296.33
301.08
290.63
299.18
6,515
+2.85(+0.96%)
Sep 13, 2019
306.77
313.42
292.53
296.33
8,694
-9.50(-3.11%)
Sep 12, 2019
312.47
312.47
289.68
305.83
11,138
-8.55(-2.72%)
Sep 11, 2019
310.57
321.97
303.93
314.37
12,695
+3.80(+1.22%)
Sep 10, 2019
301.08
312.47
294.43
310.57
16,876
+9.50(+3.15%)
Sep 09, 2019
282.08
301.08
280.18
301.08
13,862
+19.00(+6.73%)
Sep 06, 2019
272.58
286.83
269.73
282.08
12,075
+8.55(+3.12%)
Sep 05, 2019
268.79
281.13
268.79
273.53
11,323
+4.75(+1.77%)
Sep 04, 2019
255.49
270.68
252.64
268.79
9,612
+13.30(+5.20%)
Sep 03, 2019
264.04
264.04
250.74
255.49
11,400
-10.45(-3.93%)
Aug 30, 2019
255.49
265.94
250.74
265.94
23,199
+9.50(+3.70%)
Aug 29, 2019
244.09
258.34
240.29
256.44
18,329
+23.74(+10.20%)
Aug 28, 2019
223.20
236.49
222.25
232.69
19,129
+10.45(+4.70%)
Aug 27, 2019
235.54
236.48
221.30
222.25
22,704
-11.40(-4.88%)
Aug 26, 2019
244.09
247.89
229.84
233.64
17,828
-9.50(-3.91%)
Aug 23, 2019
262.14
262.14
242.19
243.14
12,251
-19.00(-7.25%)
Aug 22, 2019
263.09
264.99
259.29
262.14
5,689
-0.95(-0.36%)
Aug 21, 2019
262.14
265.94
257.39
263.09
8,394
+2.85(+1.09%)
Aug 20, 2019
278.28
280.18
259.29
260.24
5,557
-17.10(-6.16%)
Aug 19, 2019
281.13
282.26
272.58
277.33
5,773
-0.95(-0.34%)
Aug 16, 2019
270.68
279.71
270.68
278.28
8,491
+8.55(+3.17%)
Aug 15, 2019
270.68
275.43
266.88
269.73
9,555
+1.90(+0.71%)
Aug 14, 2019
279.23
279.23
264.99
267.83
13,887
-15.20(-5.37%)
Aug 13, 2019
281.13
286.37
279.23
283.03
6,589
+1.90(+0.68%)
Aug 12, 2019
273.53
283.98
273.53
281.13
9,339
+4.75(+1.72%)
Aug 09, 2019
282.08
282.08
270.68
276.38
8,090
-5.70(-2.02%)
Aug 08, 2019
277.33
283.98
272.58
282.08
13,304
+6.65(+2.41%)
Aug 07, 2019
271.63
278.28
264.04
275.43
12,012
+0.95(+0.35%)
Aug 06, 2019
260.24
275.43
257.39
274.48
17,297
+13.30(+5.09%)
Aug 05, 2019
244.09
261.19
240.29
261.19
15,576
+17.10(+7.00%)
Aug 02, 2019
240.29
247.03
237.44
244.09
16,889
+1.90(+0.78%)
Aug 01, 2019
258.34
261.19
240.29
242.19
14,302
-15.20(-5.90%)
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%)
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
.