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, 2017
496.01
500.03
483.15
488.78
7,893
-7.24(-1.46%)
Jun 29, 2017
501.64
505.66
488.78
496.01
6,750
-5.63(-1.12%)
Jun 28, 2017
501.64
512.49
501.24
501.64
10,581
+1.61(+0.32%)
Jun 27, 2017
517.38
520.54
499.24
500.03
10,021
-18.14(-3.50%)
Jun 26, 2017
507.13
518.17
504.76
518.17
7,898
+14.20(+2.82%)
Jun 23, 2017
501.61
505.55
497.67
503.98
7,720
+3.16(+0.63%)
Jun 22, 2017
494.51
505.55
494.51
500.82
4,463
+5.52(+1.11%)
Jun 21, 2017
512.65
513.44
494.51
495.30
7,495
-17.35(-3.38%)
Jun 20, 2017
517.38
521.33
505.55
512.65
6,666
-5.52(-1.07%)
Jun 19, 2017
507.92
522.12
507.13
518.17
5,964
+9.47(+1.86%)
Jun 16, 2017
504.76
511.86
504.76
508.71
14,196
+0.00(+0.00%)
Jun 15, 2017
506.34
517.38
504.76
508.71
5,849
-3.16(-0.62%)
Jun 14, 2017
522.12
523.69
509.10
511.86
6,383
-8.68(-1.67%)
Jun 13, 2017
521.33
527.64
507.37
520.54
8,790
-0.79(-0.15%)
Jun 12, 2017
526.85
537.89
516.59
521.33
9,938
-4.73(-0.90%)
Jun 09, 2017
512.65
529.21
507.92
526.06
9,296
+13.41(+2.62%)
Jun 08, 2017
492.93
514.23
489.78
512.65
10,690
+18.14(+3.67%)
Jun 07, 2017
495.30
500.03
492.14
494.51
4,688
-2.37(-0.48%)
Jun 06, 2017
492.14
503.19
488.20
496.88
5,785
+1.58(+0.32%)
Jun 05, 2017
504.76
505.55
493.72
495.30
3,690
-10.25(-2.03%)
Jun 02, 2017
496.09
510.29
496.09
505.55
7,880
+6.31(+1.26%)
Jun 01, 2017
485.05
500.82
481.10
499.24
6,346
+13.41(+2.76%)
May 31, 2017
481.10
486.62
470.85
485.83
7,973
+2.37(+0.49%)
May 30, 2017
493.72
496.88
482.68
483.47
4,663
-13.41(-2.70%)
May 26, 2017
496.88
500.03
492.14
496.88
3,576
-0.79(-0.16%)
May 25, 2017
507.92
515.02
493.72
497.67
5,038
-10.25(-2.02%)
May 24, 2017
503.98
513.83
497.67
507.92
5,820
+3.15(+0.63%)
May 23, 2017
509.50
513.44
503.98
504.76
6,308
-2.37(-0.47%)
May 22, 2017
502.40
512.65
498.45
507.13
9,605
+7.10(+1.42%)
May 19, 2017
481.89
503.98
481.89
500.03
10,188
+15.77(+3.26%)
May 18, 2017
468.48
486.62
464.54
484.26
10,015
+17.35(+3.72%)
May 17, 2017
462.96
470.06
458.55
466.91
8,456
-0.79(-0.17%)
May 16, 2017
470.06
470.06
460.60
467.69
5,980
+1.58(+0.34%)
May 15, 2017
466.12
475.98
462.18
466.12
8,654
-1.58(-0.34%)
May 12, 2017
481.10
482.68
462.95
467.69
11,119
-18.14(-3.73%)
May 11, 2017
481.89
487.41
475.58
485.83
11,211
-0.79(-0.16%)
May 10, 2017
471.64
488.99
464.54
486.62
8,596
+14.99(+3.18%)
May 09, 2017
480.31
481.10
465.33
471.64
10,972
-7.89(-1.64%)
May 08, 2017
488.20
488.99
467.69
479.53
11,036
-8.68(-1.78%)
May 05, 2017
497.67
507.13
480.24
488.20
10,062
-5.52(-1.12%)
May 04, 2017
507.92
507.92
483.47
493.72
12,161
-14.99(-2.95%)
May 03, 2017
503.98
513.44
498.85
508.71
10,754
+1.58(+0.31%)
May 02, 2017
505.55
508.71
498.45
507.13
7,444
+1.58(+0.31%)
May 01, 2017
494.51
515.02
491.28
505.55
10,325
+12.62(+2.56%)
Apr 28, 2017
508.71
509.50
486.23
492.93
12,899
-14.98(-2.95%)
Apr 27, 2017
522.90
523.68
507.13
507.92
6,825
-13.41(-2.57%)
Apr 26, 2017
514.23
526.85
511.85
521.33
10,454
+4.73(+0.92%)
Apr 25, 2017
508.71
517.38
503.98
516.59
8,318
+9.46(+1.87%)
Apr 24, 2017
511.86
511.86
497.67
507.13
10,574
+3.94(+0.78%)
Apr 21, 2017
509.50
509.50
496.88
503.19
7,028
-8.68(-1.69%)
Apr 20, 2017
508.71
511.86
500.82
511.86
6,029
+4.73(+0.93%)
Apr 19, 2017
503.19
512.65
503.19
507.13
6,199
+3.15(+0.63%)
Apr 18, 2017
502.40
507.52
498.45
503.98
6,948
-0.79(-0.16%)
Apr 17, 2017
506.34
507.13
497.67
504.76
7,462
+0.00(+0.00%)
Apr 13, 2017
497.67
507.13
496.88
504.76
11,051
+5.52(+1.11%)
Apr 12, 2017
512.65
512.65
497.27
499.24
10,139
-12.62(-2.47%)
Apr 11, 2017
505.55
514.23
502.40
511.86
9,384
+6.31(+1.25%)
Apr 10, 2017
492.93
507.59
488.20
505.55
18,316
+18.93(+3.89%)
Apr 07, 2017
501.61
505.55
485.05
486.62
10,263
-16.56(-3.29%)
Apr 06, 2017
492.93
506.34
486.62
503.19
10,004
+11.83(+2.41%)
Apr 05, 2017
495.30
509.50
487.41
491.36
13,698
+1.58(+0.32%)
Apr 04, 2017
488.99
499.19
482.68
489.78
8,826
+0.00(+0.00%)
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
.