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 (%)
Oct 31, 2018
461.78
463.54
452.11
452.99
7,264
-3.52(-0.77%)
Oct 30, 2018
457.38
461.78
451.23
456.50
6,141
-0.88(-0.19%)
Oct 29, 2018
460.02
469.33
453.87
457.38
4,274
+1.76(+0.39%)
Oct 26, 2018
458.26
461.78
447.71
455.62
5,648
-7.92(-1.71%)
Oct 25, 2018
454.74
471.46
452.99
463.54
5,774
+10.56(+2.33%)
Oct 24, 2018
464.42
465.30
452.55
452.99
5,092
-10.56(-2.28%)
Oct 23, 2018
469.70
474.98
451.98
463.54
7,313
-6.16(-1.31%)
Oct 22, 2018
480.25
488.17
469.70
469.70
6,264
-13.19(-2.73%)
Oct 19, 2018
484.65
493.45
482.89
482.89
5,559
-2.64(-0.54%)
Oct 18, 2018
489.93
496.96
484.21
485.53
6,816
-7.04(-1.43%)
Oct 17, 2018
496.08
501.36
485.97
492.57
4,722
-5.28(-1.06%)
Oct 16, 2018
482.01
499.60
473.21
497.84
7,818
+15.83(+3.28%)
Oct 15, 2018
488.17
491.69
481.13
482.01
6,110
-5.28(-1.08%)
Oct 12, 2018
509.28
511.04
483.77
487.29
9,352
-13.19(-2.64%)
Oct 11, 2018
518.95
518.95
500.48
500.48
11,086
-18.47(-3.56%)
Oct 10, 2018
544.46
545.34
518.95
518.95
10,403
-23.75(-4.38%)
Oct 09, 2018
531.27
547.98
531.27
542.70
8,359
+14.95(+2.83%)
Oct 08, 2018
525.11
529.07
522.47
527.75
5,580
+2.64(+0.50%)
Oct 05, 2018
530.39
533.91
521.59
525.11
5,408
-2.64(-0.50%)
Oct 04, 2018
533.91
537.42
526.00
527.75
6,256
-7.92(-1.48%)
Oct 03, 2018
527.75
543.58
527.75
535.67
8,893
+8.80(+1.67%)
Oct 02, 2018
537.42
541.82
525.99
526.87
7,839
-10.55(-1.96%)
Oct 01, 2018
562.93
562.93
537.42
537.42
9,391
-24.63(-4.38%)
Sep 28, 2018
555.02
562.93
548.86
562.05
7,389
+9.67(+1.75%)
Sep 27, 2018
545.34
555.02
543.14
552.38
6,293
+7.92(+1.45%)
Sep 26, 2018
547.05
566.03
541.01
544.46
7,617
-0.86(-0.16%)
Sep 25, 2018
559.99
561.72
545.32
545.32
5,906
-15.53(-2.77%)
Sep 24, 2018
556.54
560.86
539.28
560.86
9,016
+4.31(+0.78%)
Sep 21, 2018
541.87
559.99
536.70
556.54
32,594
+10.36(+1.90%)
Sep 20, 2018
526.34
546.19
525.48
546.19
7,257
+21.57(+4.11%)
Sep 19, 2018
534.11
537.54
523.32
524.62
8,602
-10.35(-1.94%)
Sep 18, 2018
534.97
541.01
532.38
534.97
4,129
-1.73(-0.32%)
Sep 17, 2018
541.87
560.86
533.68
536.70
7,314
-3.45(-0.64%)
Sep 14, 2018
537.56
542.74
528.93
540.15
4,020
+1.73(+0.32%)
Sep 13, 2018
540.15
545.32
535.83
538.42
3,583
+0.86(+0.16%)
Sep 12, 2018
539.28
541.87
534.54
537.56
4,632
-1.73(-0.32%)
Sep 11, 2018
541.01
546.19
534.54
539.28
5,734
-1.73(-0.32%)
Sep 10, 2018
554.82
554.82
537.56
541.01
9,264
-12.94(-2.34%)
Sep 07, 2018
551.36
557.40
548.78
553.95
2,876
+0.00(+0.00%)
Sep 06, 2018
562.58
565.17
549.64
553.95
3,593
-8.63(-1.53%)
Sep 05, 2018
553.95
564.31
549.64
562.58
4,438
+9.49(+1.72%)
Sep 04, 2018
559.99
563.44
551.36
553.09
4,552
-6.90(-1.23%)
Aug 31, 2018
559.99
559.99
559.99
0
-4.31(-0.76%)
Aug 30, 2018
566.90
571.22
564.31
564.31
3,467
-2.59(-0.46%)
Aug 29, 2018
563.44
572.16
559.13
566.90
8,036
+3.45(+0.61%)
Aug 28, 2018
552.23
563.44
547.05
563.44
8,196
+12.94(+2.35%)
Aug 27, 2018
556.54
560.86
547.91
550.50
7,483
-6.04(-1.09%)
Aug 24, 2018
559.13
560.86
552.66
556.54
3,764
-5.18(-0.92%)
Aug 23, 2018
565.17
569.05
559.99
561.72
6,248
-2.59(-0.46%)
Aug 22, 2018
563.44
567.76
556.54
564.31
5,623
+0.86(+0.15%)
Aug 21, 2018
552.23
566.46
547.91
563.44
4,239
+11.22(+2.03%)
Aug 20, 2018
558.27
559.13
544.03
552.23
8,840
-6.04(-1.08%)
Aug 17, 2018
551.36
559.99
547.91
558.27
5,205
+5.18(+0.94%)
Aug 16, 2018
552.23
557.40
549.64
553.09
4,159
+1.73(+0.31%)
Aug 15, 2018
555.68
557.40
546.19
551.36
6,224
-5.18(-0.93%)
Aug 14, 2018
548.78
560.86
548.78
556.54
3,795
+8.63(+1.57%)
Aug 13, 2018
555.68
562.58
547.91
547.91
5,402
-10.35(-1.85%)
Aug 10, 2018
562.58
568.62
557.40
558.27
4,840
-5.18(-0.92%)
Aug 09, 2018
560.86
566.90
559.13
563.44
6,140
+1.72(+0.31%)
Aug 08, 2018
562.58
566.90
550.50
561.72
5,913
-0.86(-0.15%)
Aug 07, 2018
578.11
578.98
555.68
562.58
10,542
-15.53(-2.69%)
Aug 06, 2018
604.86
610.04
577.25
578.11
8,509
-23.30(-3.87%)
Aug 03, 2018
664.40
672.16
596.23
601.41
13,900
-81.97(-11.99%)
Aug 02, 2018
682.52
685.11
674.75
683.38
2,709
+2.59(+0.38%)
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
.