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 (%)
Jan 31, 2019
448.82
458.80
442.48
448.82
7,542
+0.00(+0.00%)
Jan 30, 2019
431.60
450.64
431.60
448.82
6,716
+18.13(+4.21%)
Jan 29, 2019
428.88
435.22
423.44
430.69
4,440
+0.91(+0.21%)
Jan 28, 2019
427.06
432.50
423.44
429.78
2,972
+2.72(+0.64%)
Jan 25, 2019
421.62
428.42
419.81
427.06
2,983
+8.16(+1.95%)
Jan 24, 2019
418.90
422.98
413.01
418.90
3,156
+0.91(+0.22%)
Jan 23, 2019
427.06
427.06
416.18
418.00
3,349
-6.35(-1.50%)
Jan 22, 2019
437.04
439.76
417.09
424.34
5,364
-13.60(-3.11%)
Jan 18, 2019
430.69
442.48
426.16
437.94
6,409
+7.25(+1.68%)
Jan 17, 2019
423.44
430.69
419.81
430.69
4,531
+7.25(+1.71%)
Jan 16, 2019
423.44
433.41
418.90
423.44
6,738
+2.72(+0.65%)
Jan 15, 2019
418.90
420.72
412.56
420.72
4,935
+3.63(+0.87%)
Jan 14, 2019
426.16
428.88
412.56
417.09
4,755
-10.88(-2.54%)
Jan 11, 2019
427.97
427.97
420.72
427.97
7,642
-0.91(-0.21%)
Jan 10, 2019
434.32
440.66
425.25
428.88
6,163
-2.72(-0.63%)
Jan 09, 2019
426.16
434.32
415.28
431.60
8,357
+10.88(+2.59%)
Jan 08, 2019
404.39
423.44
398.05
420.72
6,775
+15.41(+3.80%)
Jan 07, 2019
395.33
407.12
389.44
405.30
8,446
+9.97(+2.52%)
Jan 04, 2019
367.22
398.95
367.22
395.33
9,403
+31.73(+8.73%)
Jan 03, 2019
367.22
375.38
362.69
363.59
6,749
-9.07(-2.43%)
Jan 02, 2019
358.15
375.38
354.53
372.66
9,497
+9.97(+2.75%)
Dec 31, 2018
361.78
369.03
356.79
362.69
7,996
+7.25(+2.04%)
Dec 28, 2018
356.34
364.50
349.99
355.43
8,996
+2.72(+0.77%)
Dec 27, 2018
356.23
359.75
338.64
352.71
9,528
-7.92(-2.20%)
Dec 26, 2018
348.31
360.63
339.52
360.63
11,074
+14.07(+4.06%)
Dec 24, 2018
351.83
359.75
346.56
346.56
5,495
-6.16(-1.75%)
Dec 21, 2018
352.71
361.51
339.52
352.71
50,624
+0.88(+0.25%)
Dec 20, 2018
363.27
367.67
348.31
351.83
10,277
-12.31(-3.38%)
Dec 19, 2018
379.98
382.62
361.95
364.15
5,791
-15.83(-4.17%)
Dec 18, 2018
368.55
384.82
362.39
379.98
8,065
+21.11(+5.88%)
Dec 17, 2018
380.86
386.14
352.71
358.87
15,003
-20.23(-5.34%)
Dec 14, 2018
376.46
391.41
376.46
379.10
7,950
+0.00(+0.00%)
Dec 13, 2018
393.17
399.33
378.22
379.10
9,010
-14.07(-3.58%)
Dec 12, 2018
403.73
413.40
393.17
393.17
6,562
-10.56(-2.61%)
Dec 11, 2018
415.16
423.96
400.21
403.73
7,503
-6.16(-1.50%)
Dec 10, 2018
416.04
416.04
402.41
409.88
6,668
-4.40(-1.06%)
Dec 07, 2018
428.36
428.36
413.40
414.28
4,604
-14.07(-3.29%)
Dec 06, 2018
422.20
429.24
413.40
428.36
6,985
+4.40(+1.04%)
Dec 04, 2018
445.07
447.71
422.20
423.96
4,322
-21.99(-4.93%)
Dec 03, 2018
438.03
446.83
431.00
445.95
4,467
+10.56(+2.42%)
Nov 30, 2018
441.55
447.71
429.68
435.39
4,547
-7.04(-1.59%)
Nov 29, 2018
445.95
450.35
439.79
442.43
2,487
-7.92(-1.76%)
Nov 28, 2018
432.75
451.23
423.08
450.35
6,375
+17.59(+4.06%)
Nov 27, 2018
438.03
442.43
432.75
432.75
4,052
-6.16(-1.40%)
Nov 26, 2018
439.79
445.95
434.51
438.91
5,333
-0.88(-0.20%)
Nov 23, 2018
439.79
445.51
434.51
439.79
1,557
-1.76(-0.40%)
Nov 21, 2018
441.55
441.55
441.55
0
+14.07(+3.29%)
Nov 20, 2018
430.12
433.63
423.96
427.48
4,106
-2.64(-0.61%)
Nov 19, 2018
434.51
438.92
429.24
430.12
2,818
-4.40(-1.01%)
Nov 16, 2018
434.51
435.39
427.48
434.51
4,527
-0.88(-0.20%)
Nov 15, 2018
448.59
448.59
431.88
435.39
7,827
-18.47(-4.07%)
Nov 14, 2018
456.50
457.82
444.19
453.87
4,878
+0.00(+0.00%)
Nov 13, 2018
447.71
459.14
445.95
453.87
4,480
+9.68(+2.18%)
Nov 12, 2018
454.74
459.14
442.43
444.19
4,729
-10.56(-2.32%)
Nov 09, 2018
472.34
477.61
451.23
454.74
6,854
-24.63(-5.14%)
Nov 08, 2018
469.70
481.13
463.54
479.37
4,772
+7.92(+1.68%)
Nov 07, 2018
471.46
474.98
461.78
471.46
5,080
+1.76(+0.37%)
Nov 06, 2018
469.70
482.01
462.66
469.70
3,302
+0.00(+0.00%)
Nov 05, 2018
459.14
471.46
454.74
469.70
4,365
+12.31(+2.69%)
Nov 02, 2018
482.89
487.29
439.79
457.38
6,227
+5.28(+1.17%)
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
.