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
)
1.230
+0.030 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2023
6.660
6.910
6.620
6.890
314,908
+0.27(+4.08%)
Jan 30, 2023
6.600
6.740
6.450
6.620
285,080
-0.03(-0.45%)
Jan 27, 2023
6.420
6.735
6.340
6.650
407,044
+0.18(+2.78%)
Jan 26, 2023
6.360
6.540
6.200
6.470
395,477
+0.18(+2.86%)
Jan 25, 2023
6.000
6.335
5.810
6.290
375,118
+0.23(+3.80%)
Jan 24, 2023
6.310
6.310
6.040
6.060
258,423
-0.17(-2.73%)
Jan 23, 2023
6.150
6.250
6.020
6.230
305,779
+0.14(+2.30%)
Jan 20, 2023
5.810
6.090
5.640
6.090
520,423
+0.36(+6.28%)
Jan 19, 2023
5.600
5.810
5.520
5.730
316,946
+0.03(+0.53%)
Jan 18, 2023
5.900
5.980
5.623
5.700
271,140
-0.13(-2.23%)
Jan 17, 2023
5.760
5.935
5.600
5.830
371,418
+0.00(+0.00%)
Jan 13, 2023
5.640
5.930
5.580
5.830
456,067
+0.09(+1.57%)
Jan 12, 2023
5.620
5.880
5.479
5.740
682,831
+0.32(+5.90%)
Jan 11, 2023
5.090
5.480
5.060
5.420
932,316
+0.48(+9.72%)
Jan 10, 2023
4.530
4.990
4.480
4.940
572,470
+0.37(+8.10%)
Jan 09, 2023
4.420
4.710
4.330
4.570
707,796
+0.25(+5.79%)
Jan 06, 2023
4.230
4.400
4.110
4.320
613,571
+0.19(+4.60%)
Jan 05, 2023
4.400
4.400
4.110
4.130
449,600
-0.26(-5.92%)
Jan 04, 2023
4.370
4.585
4.320
4.390
526,579
+0.06(+1.39%)
Jan 03, 2023
4.570
4.710
4.310
4.330
445,356
-0.14(-3.13%)
Dec 30, 2022
4.290
4.570
4.270
4.470
473,230
+0.12(+2.76%)
Dec 29, 2022
4.160
4.395
4.145
4.350
420,883
+0.19(+4.57%)
Dec 28, 2022
4.230
4.340
4.090
4.160
631,528
-0.09(-2.12%)
Dec 27, 2022
4.560
4.600
4.240
4.250
490,333
-0.30(-6.59%)
Dec 23, 2022
4.530
4.717
4.440
4.550
374,665
+0.08(+1.79%)
Dec 22, 2022
4.700
4.710
4.370
4.470
636,557
-0.28(-5.89%)
Dec 21, 2022
5.100
5.150
4.735
4.750
683,137
-0.30(-5.94%)
Dec 20, 2022
5.090
5.220
5.010
5.050
361,395
-0.10(-1.94%)
Dec 19, 2022
5.280
5.320
5.085
5.150
410,608
-0.10(-1.90%)
Dec 16, 2022
5.170
5.300
5.090
5.250
622,572
+0.00(+0.00%)
Dec 15, 2022
5.500
5.580
5.210
5.250
928,154
-0.34(-6.08%)
Dec 14, 2022
5.800
5.850
5.520
5.590
538,887
-0.22(-3.79%)
Dec 13, 2022
6.200
6.250
5.740
5.810
419,802
-0.15(-2.52%)
Dec 12, 2022
5.980
6.030
5.880
5.960
252,868
+0.04(+0.68%)
Dec 09, 2022
5.690
6.015
5.600
5.920
503,940
+0.23(+4.04%)
Dec 08, 2022
5.950
6.100
5.670
5.690
279,719
-0.18(-3.07%)
Dec 07, 2022
6.040
6.200
5.775
5.870
515,983
-0.22(-3.61%)
Dec 06, 2022
6.040
6.110
5.920
6.090
284,121
+0.06(+1.00%)
Dec 05, 2022
6.390
6.500
6.010
6.030
722,410
-0.41(-6.37%)
Dec 02, 2022
6.280
6.510
6.200
6.440
315,819
+0.07(+1.10%)
Dec 01, 2022
6.510
6.760
6.340
6.370
375,294
-0.14(-2.15%)
Nov 30, 2022
6.410
6.620
6.190
6.510
388,579
+0.18(+2.84%)
Nov 29, 2022
6.220
6.368
6.193
6.330
160,673
+0.07(+1.12%)
Nov 28, 2022
6.480
6.505
6.205
6.260
305,590
-0.30(-4.57%)
Nov 25, 2022
6.460
6.605
6.460
6.560
219,197
+0.05(+0.77%)
Nov 23, 2022
6.620
6.650
6.415
6.510
260,923
-0.15(-2.25%)
Nov 22, 2022
6.670
6.690
6.470
6.660
235,628
+0.00(+0.00%)
Nov 21, 2022
6.660
6.730
6.500
6.660
250,162
-0.09(-1.33%)
Nov 18, 2022
6.950
6.950
6.635
6.750
225,921
+0.06(+0.90%)
Nov 17, 2022
6.530
6.845
6.410
6.690
372,247
+0.02(+0.30%)
Nov 16, 2022
6.850
6.850
6.575
6.670
273,923
-0.23(-3.33%)
Nov 15, 2022
6.890
7.230
6.820
6.900
416,156
+0.13(+1.92%)
Nov 14, 2022
6.990
7.001
6.690
6.770
399,240
-0.35(-4.92%)
Nov 11, 2022
6.590
7.290
6.590
7.120
444,092
+0.50(+7.55%)
Nov 10, 2022
6.610
6.900
6.505
6.620
570,923
+0.39(+6.26%)
Nov 09, 2022
6.250
6.400
6.090
6.230
330,219
-0.06(-0.95%)
Nov 08, 2022
6.170
6.500
6.070
6.290
372,753
+0.10(+1.62%)
Nov 07, 2022
6.330
6.380
6.010
6.190
436,287
-0.21(-3.28%)
Nov 04, 2022
6.300
6.480
6.050
6.400
482,306
+0.21(+3.39%)
Nov 03, 2022
6.600
6.610
6.075
6.190
620,968
-0.47(-7.06%)
Nov 02, 2022
7.820
6.660
6.660
894,879
-1.22(-15.48%)
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
.