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, 2014
729.84
730.47
674.90
705.49
13,486
+30.59(+4.53%)
Oct 30, 2014
677.40
684.27
670.53
674.90
5,973
-3.12(-0.46%)
Oct 29, 2014
679.27
684.27
666.16
678.02
3,722
-2.50(-0.37%)
Oct 28, 2014
669.91
682.39
667.41
680.52
7,172
+11.24(+1.68%)
Oct 27, 2014
665.54
669.28
666.79
669.28
4,491
+2.50(+0.37%)
Oct 24, 2014
668.03
668.03
658.67
666.79
3,371
+1.87(+0.28%)
Oct 23, 2014
650.55
666.79
644.31
664.91
7,396
+20.60(+3.20%)
Oct 22, 2014
661.79
671.16
643.68
644.31
6,697
-13.11(-1.99%)
Oct 21, 2014
648.06
658.04
644.93
657.42
6,990
+11.24(+1.74%)
Oct 20, 2014
624.96
646.18
624.96
646.18
7,564
+19.98(+3.19%)
Oct 17, 2014
637.44
640.56
623.71
626.20
4,367
-6.87(-1.08%)
Oct 16, 2014
604.98
633.70
603.73
633.07
9,930
+24.35(+4.00%)
Oct 15, 2014
604.35
611.84
553.78
608.72
16,600
-1.25(-0.20%)
Oct 14, 2014
624.33
637.44
606.23
609.97
12,849
-9.99(-1.61%)
Oct 13, 2014
638.69
643.68
610.91
619.96
10,916
-17.48(-2.74%)
Oct 10, 2014
638.07
649.62
634.32
637.44
8,707
-3.75(-0.58%)
Oct 09, 2014
639.32
655.55
631.82
641.19
10,964
+1.87(+0.29%)
Oct 08, 2014
619.34
640.56
611.84
639.32
8,331
+18.73(+3.02%)
Oct 07, 2014
626.83
626.83
620.59
620.59
5,368
-8.12(-1.29%)
Oct 06, 2014
634.95
636.19
626.20
628.70
4,768
-6.24(-0.98%)
Oct 03, 2014
637.44
641.19
629.33
634.95
3,723
+4.37(+0.69%)
Oct 02, 2014
623.71
633.70
604.04
630.57
11,232
+8.12(+1.30%)
Oct 01, 2014
636.82
641.81
621.21
622.46
11,018
-15.61(-2.45%)
Sep 30, 2014
651.80
656.17
638.07
638.07
9,611
-9.99(-1.54%)
Sep 29, 2014
650.55
652.43
644.31
648.06
7,606
-9.37(-1.42%)
Sep 26, 2014
648.06
659.29
647.43
657.42
5,720
+9.37(+1.45%)
Sep 25, 2014
661.63
661.63
645.59
648.06
6,404
-12.34(-1.87%)
Sep 24, 2014
657.31
666.57
657.31
660.40
5,302
+1.85(+0.28%)
Sep 23, 2014
669.66
672.74
656.08
658.55
10,620
-11.73(-1.75%)
Sep 22, 2014
677.06
677.68
670.27
670.27
6,768
-8.02(-1.18%)
Sep 19, 2014
682.62
685.71
670.89
678.30
12,031
-4.32(-0.63%)
Sep 18, 2014
680.77
689.41
678.93
682.62
4,222
+1.85(+0.27%)
Sep 17, 2014
680.15
686.94
678.91
680.77
5,239
+2.47(+0.36%)
Sep 16, 2014
678.92
685.09
670.27
678.30
12,091
-4.32(-0.63%)
Sep 15, 2014
691.26
691.88
681.69
682.62
5,914
-9.88(-1.43%)
Sep 12, 2014
703.60
703.60
681.38
692.49
11,468
-11.11(-1.58%)
Sep 11, 2014
699.90
707.92
696.20
703.60
4,601
+2.47(+0.35%)
Sep 10, 2014
708.54
709.77
699.28
701.13
5,490
-7.41(-1.05%)
Sep 09, 2014
708.54
715.95
702.37
708.54
7,085
-2.47(-0.35%)
Sep 08, 2014
715.33
717.80
704.22
711.01
4,947
-4.94(-0.69%)
Sep 05, 2014
713.48
717.18
711.01
715.95
4,503
+0.00(+0.00%)
Sep 04, 2014
714.10
726.44
704.84
715.95
7,169
+1.23(+0.17%)
Sep 03, 2014
717.80
722.12
711.01
714.71
5,688
-1.23(-0.17%)
Sep 02, 2014
719.03
722.00
707.92
715.95
5,247
+0.62(+0.09%)
Aug 29, 2014
708.54
715.33
715.33
715.33
4,373
+6.79(+0.96%)
Aug 28, 2014
709.16
715.95
704.53
708.54
5,633
-1.85(-0.26%)
Aug 27, 2014
717.18
721.50
709.77
710.39
4,015
-5.55(-0.78%)
Aug 26, 2014
716.56
716.56
712.86
715.95
3,860
+3.09(+0.43%)
Aug 25, 2014
719.03
719.65
703.91
712.86
6,795
-1.85(-0.26%)
Aug 22, 2014
705.46
715.33
697.43
714.71
12,379
+8.64(+1.22%)
Aug 21, 2014
706.69
710.39
700.52
706.07
14,158
-3.09(-0.44%)
Aug 20, 2014
714.10
714.10
707.31
709.16
7,630
-9.26(-1.29%)
Aug 19, 2014
725.82
730.76
712.86
718.42
10,143
-6.79(-0.94%)
Aug 18, 2014
727.06
733.23
723.66
725.21
6,664
+4.94(+0.69%)
Aug 15, 2014
720.88
728.29
714.40
720.27
9,238
+6.17(+0.86%)
Aug 14, 2014
712.86
719.65
712.86
714.10
6,023
+0.00(+0.00%)
Aug 13, 2014
702.37
717.18
702.37
714.10
13,721
+13.58(+1.94%)
Aug 12, 2014
697.43
707.92
697.43
700.52
7,888
+0.00(+0.00%)
Aug 11, 2014
696.81
708.54
696.81
700.52
8,515
+3.70(+0.53%)
Aug 08, 2014
672.74
708.54
672.74
696.81
12,746
-14.20(-2.00%)
Aug 07, 2014
720.27
741.25
709.77
711.01
9,949
-9.26(-1.29%)
Aug 06, 2014
719.65
725.82
714.10
720.27
7,483
-1.23(-0.17%)
Aug 05, 2014
730.14
736.31
720.27
721.50
8,060
-11.11(-1.52%)
Aug 04, 2014
735.08
737.55
715.95
732.61
13,322
+1.85(+0.25%)
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
.