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, 2023
3.050
3.210
3.010
3.210
571,767
+0.20(+6.64%)
Mar 30, 2023
3.330
3.360
2.940
3.010
749,983
-0.19(-5.94%)
Mar 29, 2023
3.130
3.290
3.060
3.200
912,681
+0.14(+4.58%)
Mar 28, 2023
2.830
3.090
2.760
3.060
950,187
+0.22(+7.75%)
Mar 27, 2023
2.840
2.920
2.810
2.840
762,930
+0.09(+3.27%)
Mar 24, 2023
2.700
2.760
2.610
2.750
887,024
+0.00(+0.00%)
Mar 23, 2023
2.820
2.910
2.685
2.750
1,118,957
-0.04(-1.43%)
Mar 22, 2023
3.060
3.070
2.770
2.790
1,168,932
-0.25(-8.22%)
Mar 21, 2023
3.020
3.150
2.970
3.040
870,164
+0.11(+3.75%)
Mar 20, 2023
3.120
3.120
2.845
2.930
1,161,953
-0.14(-4.56%)
Mar 17, 2023
3.270
3.270
3.060
3.070
1,025,894
-0.22(-6.69%)
Mar 16, 2023
3.250
3.370
3.070
3.290
650,944
-0.02(-0.60%)
Mar 15, 2023
3.360
3.360
3.180
3.310
1,075,252
-0.13(-3.78%)
Mar 14, 2023
3.710
3.750
3.385
3.440
940,917
-0.04(-1.15%)
Mar 13, 2023
3.750
3.760
3.432
3.480
973,694
-0.30(-7.94%)
Mar 10, 2023
4.080
4.080
3.750
3.780
946,572
-0.26(-6.44%)
Mar 09, 2023
4.420
4.440
4.022
4.040
760,223
-0.37(-8.39%)
Mar 08, 2023
4.530
4.530
4.350
4.410
421,992
-0.05(-1.12%)
Mar 07, 2023
4.650
4.730
4.460
4.460
317,545
-0.19(-4.09%)
Mar 06, 2023
4.850
4.905
4.610
4.650
337,337
-0.19(-3.93%)
Mar 03, 2023
4.890
4.989
4.800
4.840
361,625
+0.03(+0.62%)
Mar 02, 2023
4.760
4.830
4.690
4.810
383,232
-0.02(-0.41%)
Mar 01, 2023
4.950
4.960
4.730
4.830
484,878
-0.12(-2.42%)
Feb 28, 2023
5.260
5.315
4.950
4.950
350,512
-0.32(-6.07%)
Feb 27, 2023
5.400
5.490
5.160
5.270
230,729
-0.01(-0.19%)
Feb 24, 2023
5.290
5.300
5.140
5.280
221,224
-0.19(-3.47%)
Feb 23, 2023
5.480
5.520
5.240
5.470
353,058
+0.05(+0.92%)
Feb 22, 2023
5.710
5.980
5.370
5.420
360,862
-0.27(-4.75%)
Feb 21, 2023
5.690
5.780
5.600
5.690
387,455
-0.17(-2.90%)
Feb 17, 2023
6.120
6.120
5.750
5.860
367,192
-0.23(-3.78%)
Feb 16, 2023
6.110
6.310
5.935
6.090
445,999
-0.11(-1.77%)
Feb 15, 2023
6.280
6.350
6.145
6.200
264,514
-0.03(-0.48%)
Feb 14, 2023
6.140
6.380
6.060
6.230
263,608
+0.00(+0.00%)
Feb 13, 2023
6.090
6.340
6.020
6.230
217,630
+0.13(+2.13%)
Feb 10, 2023
6.230
6.260
5.940
6.100
236,155
-0.18(-2.87%)
Feb 09, 2023
6.440
6.550
6.190
6.280
260,438
-0.11(-1.72%)
Feb 08, 2023
6.570
6.650
6.330
6.390
208,633
-0.28(-4.20%)
Feb 07, 2023
6.710
6.720
6.490
6.670
223,554
-0.05(-0.74%)
Feb 06, 2023
6.890
6.990
6.480
6.720
320,226
-0.27(-3.86%)
Feb 03, 2023
7.020
7.290
6.890
6.990
342,891
-0.19(-2.65%)
Feb 02, 2023
7.260
7.520
7.040
7.180
546,719
+0.06(+0.84%)
Feb 01, 2023
6.830
7.250
6.785
7.120
460,303
+0.23(+3.34%)
Jan 31, 2023
6.660
6.910
6.620
6.890
314,908
+0.27(+4.08%)
Jan 30, 2023
6.600
6.740
6.450
6.620
285,080
-0.03(-0.45%)
Jan 27, 2023
6.420
6.735
6.340
6.650
407,044
+0.18(+2.78%)
Jan 26, 2023
6.360
6.540
6.200
6.470
395,477
+0.18(+2.86%)
Jan 25, 2023
6.000
6.335
5.810
6.290
375,118
+0.23(+3.80%)
Jan 24, 2023
6.310
6.310
6.040
6.060
258,423
-0.17(-2.73%)
Jan 23, 2023
6.150
6.250
6.020
6.230
305,779
+0.14(+2.30%)
Jan 20, 2023
5.810
6.090
5.640
6.090
520,423
+0.36(+6.28%)
Jan 19, 2023
5.600
5.810
5.520
5.730
316,946
+0.03(+0.53%)
Jan 18, 2023
5.900
5.980
5.623
5.700
271,140
-0.13(-2.23%)
Jan 17, 2023
5.760
5.935
5.600
5.830
371,418
+0.00(+0.00%)
Jan 13, 2023
5.640
5.930
5.580
5.830
456,067
+0.09(+1.57%)
Jan 12, 2023
5.620
5.880
5.479
5.740
682,831
+0.32(+5.90%)
Jan 11, 2023
5.090
5.480
5.060
5.420
932,316
+0.48(+9.72%)
Jan 10, 2023
4.530
4.990
4.480
4.940
572,470
+0.37(+8.10%)
Jan 09, 2023
4.420
4.710
4.330
4.570
707,796
+0.25(+5.79%)
Jan 06, 2023
4.230
4.400
4.110
4.320
613,571
+0.19(+4.60%)
Jan 05, 2023
4.400
4.400
4.110
4.130
449,600
-0.26(-5.92%)
Jan 04, 2023
4.370
4.585
4.320
4.390
526,579
+0.06(+1.39%)
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
.