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
)
1.090
-0.060 (-5.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2016
453.27
465.64
448.91
464.19
12,997
+11.64(+2.57%)
Mar 30, 2016
432.17
455.46
428.54
452.55
14,800
+23.28(+5.42%)
Mar 29, 2016
409.62
431.08
400.16
429.26
10,393
+18.19(+4.42%)
Mar 28, 2016
409.65
415.71
401.10
411.07
6,511
+0.71(+0.17%)
Mar 24, 2016
402.53
410.36
410.36
410.36
5,112
+1.42(+0.35%)
Mar 23, 2016
419.62
426.04
408.23
408.94
10,222
-11.40(-2.71%)
Mar 22, 2016
427.46
435.30
417.49
420.34
6,667
-13.54(-3.12%)
Mar 21, 2016
445.27
445.27
429.95
433.87
8,802
-9.97(-2.25%)
Mar 18, 2016
418.91
443.85
413.21
443.85
27,810
+27.78(+6.68%)
Mar 17, 2016
412.50
417.84
407.51
416.06
13,687
+3.56(+0.86%)
Mar 16, 2016
403.24
415.71
400.39
412.50
10,889
+6.41(+1.58%)
Mar 15, 2016
413.21
418.20
398.25
406.09
10,293
-14.25(-3.39%)
Mar 14, 2016
421.05
427.46
416.06
420.34
9,594
+2.85(+0.68%)
Mar 11, 2016
413.21
421.76
408.94
417.49
9,824
+14.25(+3.53%)
Mar 10, 2016
408.94
414.64
391.84
403.24
7,470
-0.71(-0.18%)
Mar 09, 2016
420.34
420.34
401.81
403.95
8,207
-12.82(-3.08%)
Mar 08, 2016
427.46
431.02
410.36
416.77
11,644
-12.82(-2.99%)
Mar 07, 2016
431.74
436.72
421.76
429.60
10,110
-3.56(-0.82%)
Mar 04, 2016
434.58
438.86
429.60
433.16
9,004
+0.71(+0.16%)
Mar 03, 2016
429.60
434.23
423.19
432.45
10,565
+5.70(+1.34%)
Mar 02, 2016
407.51
427.46
407.51
426.75
12,532
+17.10(+4.17%)
Mar 01, 2016
398.25
410.36
393.98
409.65
6,453
+15.67(+3.98%)
Feb 29, 2016
392.55
406.09
390.41
393.98
9,481
+1.42(+0.36%)
Feb 26, 2016
391.84
420.34
390.77
392.55
9,915
-13.54(-3.33%)
Feb 25, 2016
398.96
406.80
390.41
406.09
6,926
+11.40(+2.89%)
Feb 24, 2016
379.01
397.18
372.60
394.69
4,623
+9.26(+2.40%)
Feb 23, 2016
385.43
397.54
382.58
385.43
6,657
-6.41(-1.64%)
Feb 22, 2016
384.71
393.98
381.51
391.84
9,035
+11.40(+3.00%)
Feb 19, 2016
369.04
388.99
363.34
380.44
10,060
+9.97(+2.69%)
Feb 18, 2016
371.18
378.30
362.63
370.47
7,754
-1.43(-0.38%)
Feb 17, 2016
362.63
376.88
362.63
371.89
11,023
+7.84(+2.15%)
Feb 16, 2016
346.24
364.05
340.54
364.05
10,551
+19.24(+5.58%)
Feb 12, 2016
338.41
344.82
344.82
344.82
14,256
+8.55(+2.54%)
Feb 11, 2016
335.56
344.82
330.57
336.27
9,417
-7.12(-2.07%)
Feb 10, 2016
348.38
352.30
340.54
343.39
8,494
+0.00(+0.00%)
Feb 09, 2016
344.11
350.52
335.56
343.39
10,195
-7.84(-2.23%)
Feb 08, 2016
363.34
364.77
344.82
351.23
9,982
-15.67(-4.27%)
Feb 05, 2016
369.75
375.45
359.07
366.90
10,745
-7.84(-2.09%)
Feb 04, 2016
368.33
375.45
354.79
374.74
19,633
-2.14(-0.57%)
Feb 03, 2016
378.30
378.30
364.77
376.88
13,260
+1.43(+0.38%)
Feb 02, 2016
381.87
381.87
366.20
375.45
8,296
-12.11(-3.13%)
Feb 01, 2016
383.29
388.28
356.22
387.56
11,322
-8.55(-2.16%)
Jan 29, 2016
382.58
397.54
382.58
396.11
10,399
+12.11(+3.15%)
Jan 28, 2016
384.71
390.41
380.08
384.00
8,719
+3.56(+0.94%)
Jan 27, 2016
382.58
401.10
378.30
380.44
14,508
-4.27(-1.11%)
Jan 26, 2016
353.37
384.71
351.94
384.71
20,986
+32.77(+9.31%)
Jan 25, 2016
338.41
356.93
326.30
351.94
18,844
+0.71(+0.20%)
Jan 22, 2016
344.82
353.01
338.41
351.23
19,780
+12.82(+3.79%)
Jan 21, 2016
327.01
344.11
322.73
338.41
25,061
+12.11(+3.71%)
Jan 20, 2016
319.17
332.00
296.37
326.30
30,683
-0.71(-0.22%)
Jan 19, 2016
334.84
335.56
312.05
327.01
23,816
-5.70(-1.71%)
Jan 15, 2016
340.54
332.71
332.71
332.71
21,690
-15.67(-4.50%)
Jan 14, 2016
335.56
357.64
325.58
348.38
18,374
+13.54(+4.04%)
Jan 13, 2016
359.78
358.36
333.49
334.84
15,231
-24.94(-6.93%)
Jan 12, 2016
393.26
393.26
357.64
359.78
15,431
-30.63(-7.85%)
Jan 11, 2016
392.55
397.54
384.00
390.41
7,240
-5.70(-1.44%)
Jan 08, 2016
408.94
414.64
394.33
396.11
7,489
-10.69(-2.63%)
Jan 07, 2016
427.46
427.46
406.09
406.80
10,812
-24.94(-5.78%)
Jan 06, 2016
433.87
438.86
428.89
431.74
5,726
-7.12(-1.62%)
Jan 05, 2016
433.16
440.29
421.05
438.86
6,968
+6.41(+1.48%)
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
.