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 (%)
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%)
May 01, 2019
513.85
525.00
509.20
524.07
8,323
+12.08(+2.36%)
Apr 30, 2019
515.70
525.00
511.06
511.99
5,783
-1.86(-0.36%)
Apr 29, 2019
507.34
523.14
506.87
513.85
6,698
+4.65(+0.91%)
Apr 26, 2019
494.33
510.13
492.47
509.20
6,165
+16.73(+3.40%)
Apr 25, 2019
488.76
495.26
481.32
492.47
3,398
+0.00(+0.00%)
Apr 24, 2019
481.32
494.33
477.61
492.47
3,873
+11.15(+2.32%)
Apr 23, 2019
472.96
485.97
465.53
481.32
4,270
+8.36(+1.77%)
Apr 22, 2019
481.32
481.32
464.97
472.96
4,983
-6.50(-1.36%)
Apr 18, 2019
472.03
484.11
470.17
479.46
3,211
+5.57(+1.18%)
Apr 17, 2019
478.54
478.54
467.39
473.89
3,239
-4.65(-0.97%)
Apr 16, 2019
480.39
480.39
471.10
478.54
3,611
-0.93(-0.19%)
Apr 15, 2019
483.18
486.66
470.17
479.46
3,969
-1.86(-0.39%)
Apr 12, 2019
485.04
485.04
468.31
481.32
4,758
-0.93(-0.19%)
Apr 11, 2019
483.18
491.55
479.46
482.25
4,114
-1.86(-0.38%)
Apr 10, 2019
482.25
488.76
479.00
484.11
6,831
+3.72(+0.77%)
Apr 09, 2019
509.20
510.13
478.54
480.39
6,880
-27.88(-5.48%)
Apr 08, 2019
498.98
510.13
492.47
508.27
4,945
+6.50(+1.30%)
Apr 05, 2019
492.47
505.48
492.47
501.77
3,550
+9.29(+1.89%)
Apr 04, 2019
477.61
492.47
477.61
492.47
5,035
+14.87(+3.11%)
Apr 03, 2019
472.03
478.54
465.53
477.61
6,559
+9.29(+1.98%)
Apr 02, 2019
459.95
472.03
456.24
468.31
9,345
+9.29(+2.02%)
Apr 01, 2019
446.94
463.20
444.16
459.02
8,417
+17.66(+4.00%)
Mar 29, 2019
463.67
465.99
439.51
441.37
8,000
-19.51(-4.23%)
Mar 28, 2019
452.52
460.88
449.27
460.88
4,052
+11.15(+2.48%)
Mar 27, 2019
440.66
453.36
436.13
449.73
7,930
+7.25(+1.64%)
Mar 26, 2019
434.32
444.74
433.41
442.48
7,205
+12.69(+2.95%)
Mar 25, 2019
418.90
435.22
417.09
429.78
5,918
+11.79(+2.82%)
Mar 22, 2019
428.88
434.32
414.37
418.00
7,094
-12.69(-2.95%)
Mar 21, 2019
419.81
435.22
418.90
430.69
6,449
+10.88(+2.59%)
Mar 20, 2019
419.81
427.97
413.46
419.81
8,985
+1.81(+0.43%)
Mar 19, 2019
435.22
439.76
418.00
418.00
7,872
-17.23(-3.96%)
Mar 18, 2019
426.16
438.85
426.16
435.22
6,326
+9.07(+2.13%)
Mar 15, 2019
427.06
434.32
426.16
426.16
26,063
-1.81(-0.42%)
Mar 14, 2019
426.16
428.88
422.53
427.97
3,211
+1.81(+0.43%)
Mar 13, 2019
422.53
430.69
422.53
426.16
2,983
+3.63(+0.86%)
Mar 12, 2019
424.34
433.41
420.26
422.53
2,951
-0.91(-0.21%)
Mar 11, 2019
420.72
428.88
417.54
423.44
3,886
+2.72(+0.65%)
Mar 08, 2019
416.18
421.62
409.83
420.72
5,297
+5.44(+1.31%)
Mar 07, 2019
435.22
437.94
413.92
415.28
12,853
-17.23(-3.98%)
Mar 06, 2019
448.82
450.64
429.78
432.50
6,644
-16.32(-3.64%)
Mar 05, 2019
439.76
451.55
431.60
448.82
7,701
+10.88(+2.48%)
Mar 04, 2019
436.13
449.73
434.32
437.94
4,563
+1.81(+0.42%)
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
.