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 (%)
May 31, 2013
517.37
520.50
512.28
516.98
15,099
-3.91(-0.75%)
May 30, 2013
519.72
526.76
515.02
520.89
9,647
+0.78(+0.15%)
May 29, 2013
523.24
527.55
513.46
520.11
11,651
-7.44(-1.41%)
May 28, 2013
527.94
540.35
521.28
527.55
11,854
+7.05(+1.35%)
May 24, 2013
510.33
520.89
503.67
520.50
7,879
+8.22(+1.60%)
May 23, 2013
513.46
518.15
495.06
512.28
12,172
-5.09(-0.98%)
May 22, 2013
524.81
538.50
512.28
517.37
12,066
-7.83(-1.49%)
May 21, 2013
523.63
525.20
518.94
525.20
5,085
+0.78(+0.15%)
May 20, 2013
519.33
526.76
515.80
524.41
9,401
+5.48(+1.06%)
May 17, 2013
515.02
518.94
509.94
518.94
7,745
+6.26(+1.22%)
May 16, 2013
520.11
520.11
509.54
512.67
3,568
-7.83(-1.50%)
May 15, 2013
512.28
522.42
507.59
520.50
10,475
+10.96(+2.15%)
May 13, 2013
512.67
514.24
502.89
509.54
13,561
+0.78(+0.15%)
May 10, 2013
513.46
517.76
507.59
508.76
6,151
+0.39(+0.08%)
May 09, 2013
521.67
521.67
505.63
508.37
7,273
-9.00(-1.74%)
May 08, 2013
516.59
522.07
510.33
517.37
9,730
+0.39(+0.08%)
May 07, 2013
505.63
516.98
500.93
516.98
8,542
+12.92(+2.56%)
May 06, 2013
505.24
512.28
501.32
504.06
5,705
-1.17(-0.23%)
May 03, 2013
507.98
513.06
504.46
505.24
7,053
+1.17(+0.23%)
May 02, 2013
491.93
504.65
488.02
504.06
5,315
+16.05(+3.29%)
May 01, 2013
501.72
504.06
486.45
488.02
8,029
-16.05(-3.18%)
Apr 30, 2013
495.06
504.46
493.89
504.06
5,711
+10.18(+2.06%)
Apr 29, 2013
493.50
498.58
488.81
493.89
3,168
+1.56(+0.32%)
Apr 26, 2013
495.06
495.85
491.93
492.32
4,602
-2.74(-0.55%)
Apr 25, 2013
501.72
505.63
494.34
495.06
4,583
-5.09(-1.02%)
Apr 24, 2013
493.89
501.72
492.71
500.15
5,057
+5.48(+1.11%)
Apr 23, 2013
481.76
497.02
479.41
494.67
7,136
+17.22(+3.61%)
Apr 22, 2013
475.89
479.02
466.49
477.45
3,586
+1.96(+0.41%)
Apr 19, 2013
464.54
475.50
464.54
475.50
4,346
+11.74(+2.53%)
Apr 18, 2013
473.54
477.06
461.80
463.75
6,013
-10.96(-2.31%)
Apr 17, 2013
478.63
480.58
471.58
474.71
9,109
-8.22(-1.70%)
Apr 16, 2013
480.19
486.06
476.67
482.93
4,127
+6.65(+1.40%)
Apr 15, 2013
494.28
498.19
475.50
476.28
7,916
-21.92(-4.40%)
Apr 12, 2013
498.98
502.11
490.80
498.19
9,567
-2.35(-0.47%)
Apr 11, 2013
491.54
503.67
490.76
500.54
7,698
+7.44(+1.51%)
Apr 10, 2013
480.97
493.89
479.41
493.11
7,145
+13.70(+2.86%)
Apr 09, 2013
485.67
488.02
479.41
479.41
3,909
-5.48(-1.13%)
Apr 08, 2013
479.02
486.45
472.76
484.89
4,311
+5.48(+1.14%)
Apr 05, 2013
461.01
479.80
461.01
479.41
9,673
+9.39(+2.00%)
Apr 04, 2013
464.15
471.58
460.91
470.02
6,936
+5.87(+1.26%)
Apr 03, 2013
478.63
480.58
461.80
464.15
8,501
-12.91(-2.71%)
Apr 02, 2013
479.41
484.50
475.10
477.06
5,625
-0.39(-0.08%)
Apr 01, 2013
484.50
487.63
475.50
477.45
6,997
-6.26(-1.29%)
Mar 28, 2013
492.71
496.63
483.71
483.71
10,190
-7.83(-1.59%)
Mar 27, 2013
477.45
492.32
475.10
491.54
16,574
+12.13(+2.53%)
Mar 26, 2013
468.06
479.41
466.49
479.41
8,547
+15.26(+3.29%)
Mar 25, 2013
461.82
468.41
459.88
464.15
9,911
+2.32(+0.50%)
Mar 22, 2013
466.08
470.35
461.05
461.82
5,141
-3.10(-0.67%)
Mar 21, 2013
465.31
468.80
462.98
464.92
7,345
-4.26(-0.91%)
Mar 20, 2013
465.31
469.18
461.05
469.18
5,240
+5.04(+1.09%)
Mar 19, 2013
473.06
473.06
458.72
464.15
10,247
-9.30(-1.96%)
Mar 18, 2013
480.81
485.07
471.89
473.44
7,191
-11.62(-2.40%)
Mar 15, 2013
477.32
487.39
471.51
485.07
22,094
+7.75(+1.62%)
Mar 14, 2013
465.31
478.09
462.98
477.32
7,353
+12.01(+2.58%)
Mar 13, 2013
457.56
466.08
452.52
465.31
13,408
+7.36(+1.61%)
Mar 12, 2013
464.92
466.08
455.62
457.95
5,390
-9.30(-1.99%)
Mar 11, 2013
461.43
467.63
454.85
467.25
6,878
+5.81(+1.26%)
Mar 08, 2013
466.08
467.25
457.56
461.43
7,978
-1.16(-0.25%)
Mar 07, 2013
458.33
463.37
453.69
462.60
7,495
+4.26(+0.93%)
Mar 06, 2013
464.15
464.15
454.46
458.33
9,318
-4.65(-1.00%)
Mar 05, 2013
459.88
465.70
456.40
462.98
12,264
+7.36(+1.62%)
Mar 04, 2013
452.91
458.53
447.68
455.62
11,668
+0.39(+0.09%)
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
.