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
)
1.300
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 30, 2015
481.11
494.39
477.61
491.60
22,967
+13.29(+2.78%)
Nov 27, 2015
476.21
482.85
475.51
478.31
4,667
+2.10(+0.44%)
Nov 25, 2015
452.44
476.21
476.21
476.21
8,923
+22.38(+4.93%)
Nov 24, 2015
454.53
458.03
450.69
453.83
6,729
-3.50(-0.76%)
Nov 23, 2015
448.94
459.43
443.35
457.33
11,473
+9.79(+2.19%)
Nov 20, 2015
444.04
450.34
440.55
447.54
9,543
+6.99(+1.59%)
Nov 19, 2015
437.75
444.04
437.05
440.55
6,096
-1.40(-0.32%)
Nov 18, 2015
441.95
443.35
434.25
441.95
9,466
+3.50(+0.80%)
Nov 17, 2015
449.64
455.23
438.45
438.45
8,818
-9.79(-2.18%)
Nov 16, 2015
449.64
449.64
444.04
448.24
6,011
+1.40(+0.31%)
Nov 13, 2015
457.33
463.62
446.14
446.84
9,701
-9.09(-1.99%)
Nov 12, 2015
461.53
469.92
454.53
455.93
11,219
-6.99(-1.51%)
Nov 11, 2015
466.42
466.42
456.63
462.93
11,028
-2.10(-0.45%)
Nov 10, 2015
453.13
465.72
448.94
465.02
9,808
+11.19(+2.47%)
Nov 09, 2015
467.12
469.22
448.24
453.83
9,016
-16.78(-3.57%)
Nov 06, 2015
462.23
470.62
432.16
470.62
14,955
+4.90(+1.05%)
Nov 05, 2015
486.00
499.99
465.72
465.72
9,810
-18.88(-3.90%)
Nov 04, 2015
490.20
497.19
484.60
484.60
11,152
-5.59(-1.14%)
Nov 03, 2015
483.90
495.62
482.50
490.20
8,021
+4.89(+1.01%)
Nov 02, 2015
481.11
487.40
478.31
485.30
12,535
+4.20(+0.87%)
Oct 30, 2015
474.81
483.20
470.62
481.11
15,753
+5.59(+1.18%)
Oct 29, 2015
465.72
478.31
462.93
475.51
14,414
+6.29(+1.34%)
Oct 28, 2015
462.23
474.11
453.83
469.22
14,687
+8.39(+1.82%)
Oct 27, 2015
483.90
484.60
443.35
460.83
33,669
-41.96(-8.34%)
Oct 26, 2015
516.77
525.16
499.99
502.78
12,443
-11.19(-2.18%)
Oct 23, 2015
520.97
521.32
505.58
513.97
24,310
-6.99(-1.34%)
Oct 22, 2015
509.08
524.81
502.08
520.97
16,057
+18.88(+3.76%)
Oct 21, 2015
509.08
514.67
502.08
502.08
15,471
-4.90(-0.97%)
Oct 20, 2015
504.18
511.18
499.99
506.98
17,478
+2.80(+0.55%)
Oct 19, 2015
497.89
505.58
495.79
504.18
12,484
+6.99(+1.41%)
Oct 16, 2015
494.39
502.08
487.40
497.19
17,353
+5.59(+1.14%)
Oct 15, 2015
478.31
494.39
476.21
491.60
44,004
+15.38(+3.23%)
Oct 14, 2015
476.91
480.41
471.32
476.21
8,171
-1.40(-0.29%)
Oct 13, 2015
486.70
495.09
476.21
477.61
7,195
-12.59(-2.57%)
Oct 12, 2015
492.30
496.14
487.33
490.20
7,787
-1.40(-0.28%)
Oct 09, 2015
492.30
494.39
486.70
491.60
8,387
+0.70(+0.14%)
Oct 08, 2015
486.70
496.49
486.00
490.90
14,775
+2.10(+0.43%)
Oct 07, 2015
476.21
493.69
476.21
488.80
13,103
+14.69(+3.10%)
Oct 06, 2015
469.22
481.81
469.22
474.11
9,575
+2.80(+0.59%)
Oct 05, 2015
444.74
474.11
444.04
471.32
13,780
+28.67(+6.48%)
Oct 02, 2015
432.16
442.65
425.86
442.65
12,562
+4.20(+0.96%)
Oct 01, 2015
425.86
439.85
420.97
438.45
9,132
+11.89(+2.79%)
Sep 30, 2015
428.66
432.16
420.27
426.56
24,542
+0.70(+0.16%)
Sep 29, 2015
437.05
439.85
425.16
425.86
10,049
-11.89(-2.72%)
Sep 28, 2015
463.62
466.42
430.76
437.75
16,537
-24.48(-5.30%)
Sep 25, 2015
477.33
477.33
458.79
462.23
12,442
-12.36(-2.60%)
Sep 24, 2015
480.08
484.20
468.41
474.59
11,447
-8.24(-1.71%)
Sep 23, 2015
489.01
493.82
480.08
482.83
9,568
-5.49(-1.13%)
Sep 22, 2015
504.81
505.50
486.26
488.32
12,592
-21.98(-4.31%)
Sep 21, 2015
498.63
510.99
498.63
510.30
10,340
+10.30(+2.06%)
Sep 18, 2015
516.48
519.23
495.88
500.00
24,747
-22.66(-4.34%)
Sep 17, 2015
517.86
530.22
510.30
522.66
13,009
+4.81(+0.93%)
Sep 16, 2015
515.80
523.35
513.74
517.86
10,159
+0.69(+0.13%)
Sep 15, 2015
527.47
528.16
508.24
517.17
20,517
-8.24(-1.57%)
Sep 14, 2015
527.47
527.47
519.23
525.41
12,203
-1.37(-0.26%)
Sep 11, 2015
517.86
526.79
513.05
526.79
10,920
+8.93(+1.72%)
Sep 10, 2015
521.98
531.25
515.80
517.86
9,759
-7.56(-1.44%)
Sep 09, 2015
550.83
554.26
524.73
525.41
11,163
-8.93(-1.67%)
Sep 08, 2015
536.40
542.58
528.85
534.34
10,628
+4.81(+0.91%)
Sep 04, 2015
537.09
529.53
529.53
529.53
6,553
-15.80(-2.90%)
Sep 03, 2015
540.52
549.45
535.03
545.33
15,469
+4.12(+0.76%)
Sep 02, 2015
530.91
541.21
525.41
541.21
13,527
+15.11(+2.87%)
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
.