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 (%)
Jun 30, 2010
258.62
269.20
257.21
258.62
134
-6.35(-2.40%)
Jun 29, 2010
266.73
268.50
261.44
264.97
39
-9.53(-3.47%)
Jun 25, 2010
274.50
279.43
268.14
274.50
35,368
+2.12(+0.78%)
Jun 24, 2010
272.38
279.43
270.61
272.38
6
-6.00(-2.15%)
Jun 23, 2010
282.61
287.55
277.32
278.38
14,978
-4.94(-1.74%)
Jun 22, 2010
283.31
299.55
282.26
283.31
33
-8.82(-3.02%)
Jun 21, 2010
290.02
300.25
285.43
292.14
23,900
+7.06(+2.48%)
Jun 18, 2010
285.08
301.49
284.37
285.08
25,505
-9.17(-3.12%)
Jun 17, 2010
294.25
297.07
286.14
294.25
22,631
+1.06(+0.36%)
Jun 16, 2010
274.14
294.61
273.08
293.19
21,805
+15.88(+5.73%)
Jun 15, 2010
277.32
281.90
271.67
277.32
57
+3.53(+1.29%)
Jun 14, 2010
276.26
284.37
268.14
273.79
17,676
+1.41(+0.52%)
Jun 11, 2010
261.44
273.08
254.74
272.38
12,215
+7.06(+2.66%)
Jun 10, 2010
265.32
265.32
252.27
265.32
76
+15.53(+6.22%)
Jun 09, 2010
244.15
261.44
238.86
249.80
17,301
+7.41(+3.06%)
Jun 08, 2010
255.79
255.79
239.21
242.39
23,214
-13.06(-5.11%)
Jun 07, 2010
264.62
269.91
254.74
255.44
18,503
-7.06(-2.69%)
Jun 04, 2010
262.50
282.26
261.09
262.50
29,945
-21.52(-7.58%)
Jun 03, 2010
284.02
287.20
265.67
284.02
26,877
+16.94(+6.34%)
Jun 02, 2010
267.09
272.38
262.85
267.09
13,913
-2.82(-1.05%)
Jun 01, 2010
269.91
281.20
268.87
269.91
46
-10.58(-3.77%)
May 28, 2010
280.49
288.78
275.20
280.49
34,053
+3.88(+1.40%)
May 27, 2010
258.97
278.38
258.97
276.61
42,312
+25.76(+10.27%)
May 26, 2010
250.86
261.44
239.92
250.86
47
+14.82(+6.28%)
May 25, 2010
244.50
248.74
230.04
236.04
45,133
-17.64(-6.95%)
May 24, 2010
261.79
264.62
251.91
253.68
19,842
-7.76(-2.97%)
May 21, 2010
253.68
276.26
246.97
261.44
40,597
+1.06(+0.41%)
May 20, 2010
255.80
270.97
255.79
260.38
27,154
-16.23(-5.87%)
May 19, 2010
285.43
294.25
269.20
276.61
18,810
-11.29(-3.92%)
May 18, 2010
297.78
305.54
284.73
287.90
20,125
-6.35(-2.16%)
May 17, 2010
295.31
300.60
280.85
294.25
19,739
+2.12(+0.72%)
May 14, 2010
292.14
305.54
282.61
292.14
23,272
-14.47(-4.72%)
May 13, 2010
298.84
307.31
298.49
306.60
13,542
+6.00(+2.00%)
May 12, 2010
296.72
303.78
296.02
300.60
14,801
+4.59(+1.55%)
May 11, 2010
296.02
301.66
294.25
296.02
14
-3.18(-1.06%)
May 10, 2010
296.72
299.90
295.31
299.19
28,736
+35.99(+13.67%)
May 07, 2010
268.85
282.26
255.79
263.20
44,572
+16.58(+6.72%)
May 06, 2010
293.90
298.13
211.69
246.62
44,605
-56.80(-18.72%)
May 05, 2010
309.42
317.49
302.72
303.43
28,651
-21.17(-6.52%)
May 04, 2010
333.77
336.24
322.48
324.60
16,246
-15.17(-4.47%)
May 03, 2010
328.83
341.18
325.65
339.77
17,379
+11.64(+3.55%)
Apr 30, 2010
328.83
340.82
327.06
328.12
26,351
-2.47(-0.75%)
Apr 29, 2010
327.42
332.00
321.07
330.59
20,099
+5.65(+1.74%)
Apr 28, 2010
323.54
332.71
320.36
324.95
11,651
+3.17(+0.99%)
Apr 27, 2010
331.30
333.77
319.30
321.77
19,167
-10.58(-3.18%)
Apr 26, 2010
324.95
336.94
323.18
332.36
16,631
+6.35(+1.95%)
Apr 23, 2010
320.36
326.01
316.48
326.01
14,241
+6.70(+2.10%)
Apr 22, 2010
315.42
319.66
311.54
319.30
12,423
+1.06(+0.33%)
Apr 21, 2010
311.54
320.71
311.19
318.25
14,602
+8.12(+2.62%)
Apr 20, 2010
306.25
311.54
302.72
310.13
9,547
+6.00(+1.97%)
Apr 19, 2010
301.66
309.42
298.49
304.13
15,111
+0.00(+0.00%)
Apr 16, 2010
308.72
311.54
300.25
304.13
20,184
-4.94(-1.60%)
Apr 15, 2010
304.49
314.01
303.43
309.07
13,941
+4.94(+1.62%)
Apr 14, 2010
291.08
304.84
290.02
304.13
17,966
+14.82(+5.12%)
Apr 13, 2010
284.02
291.08
280.49
289.31
11,792
+5.29(+1.86%)
Apr 12, 2010
282.26
285.79
278.73
284.02
10,088
+2.12(+0.75%)
Apr 09, 2010
281.90
282.26
278.38
281.90
7,862
+1.06(+0.38%)
Apr 08, 2010
275.20
282.96
273.79
280.85
18,712
+2.12(+0.76%)
Apr 07, 2010
276.96
283.67
274.85
278.73
22,779
+1.76(+0.64%)
Apr 06, 2010
261.44
278.38
259.68
276.96
27,873
+15.52(+5.94%)
Apr 05, 2010
255.79
264.26
254.38
261.44
10,241
+7.41(+2.92%)
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
.