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
)
1.170
-0.010 (-0.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023
3.820
4.032
3.800
4.000
566,688
+0.20(+5.26%)
Jul 28, 2023
3.720
3.801
3.690
3.800
299,003
+0.14(+3.83%)
Jul 27, 2023
3.850
3.870
3.620
3.660
408,668
-0.16(-4.19%)
Jul 26, 2023
3.750
3.866
3.720
3.820
338,894
+0.08(+2.14%)
Jul 25, 2023
3.810
3.874
3.730
3.740
251,384
-0.05(-1.32%)
Jul 24, 2023
3.690
3.970
3.690
3.790
757,461
+0.09(+2.43%)
Jul 21, 2023
3.830
3.830
3.650
3.700
339,872
-0.08(-2.12%)
Jul 20, 2023
3.760
3.860
3.650
3.780
361,058
+0.06(+1.61%)
Jul 19, 2023
3.900
3.980
3.720
3.720
606,381
-0.13(-3.38%)
Jul 18, 2023
3.870
3.900
3.725
3.850
513,310
+0.14(+3.77%)
Jul 17, 2023
3.860
3.920
3.710
3.710
373,842
-0.13(-3.39%)
Jul 14, 2023
3.890
3.910
3.765
3.840
535,705
-0.14(-3.52%)
Jul 13, 2023
4.090
4.150
3.955
3.980
400,742
-0.08(-1.97%)
Jul 12, 2023
4.200
4.269
4.060
4.060
579,166
+0.00(+0.00%)
Jul 11, 2023
3.880
4.159
3.880
4.060
463,006
+0.20(+5.18%)
Jul 10, 2023
3.900
4.000
3.726
3.860
398,584
-0.08(-2.03%)
Jul 07, 2023
3.750
4.000
3.750
3.940
516,993
+0.21(+5.63%)
Jul 06, 2023
3.800
3.800
3.595
3.730
436,902
-0.15(-3.87%)
Jul 05, 2023
3.950
3.950
3.750
3.880
439,230
-0.13(-3.24%)
Jul 03, 2023
3.700
4.041
3.700
4.010
389,536
+0.28(+7.51%)
Jun 30, 2023
3.790
3.820
3.675
3.730
472,577
-0.03(-0.80%)
Jun 29, 2023
3.530
3.789
3.530
3.760
636,220
+0.23(+6.52%)
Jun 28, 2023
3.460
3.560
3.420
3.530
449,578
+0.06(+1.73%)
Jun 27, 2023
3.580
3.587
3.420
3.470
517,125
-0.01(-0.29%)
Jun 26, 2023
3.470
3.700
3.470
3.480
620,323
-0.05(-1.42%)
Jun 23, 2023
3.560
3.770
3.480
3.530
4,806,879
-0.08(-2.22%)
Jun 22, 2023
3.510
3.660
3.340
3.610
910,495
+0.06(+1.69%)
Jun 21, 2023
3.700
3.700
3.510
3.550
813,158
-0.17(-4.57%)
Jun 20, 2023
4.070
4.070
3.650
3.720
1,208,491
-0.34(-8.37%)
Jun 16, 2023
4.200
4.220
3.960
4.060
941,315
-0.08(-1.93%)
Jun 15, 2023
4.070
4.140
3.925
4.140
626,448
+0.04(+0.98%)
Jun 14, 2023
4.290
4.360
4.075
4.100
583,949
-0.14(-3.30%)
Jun 13, 2023
4.240
4.440
4.189
4.240
478,031
+0.04(+0.95%)
Jun 12, 2023
4.180
4.370
4.105
4.200
429,540
+0.01(+0.24%)
Jun 09, 2023
4.200
4.330
4.148
4.190
438,519
-0.04(-0.95%)
Jun 08, 2023
4.460
4.460
4.152
4.230
813,981
-0.26(-5.79%)
Jun 07, 2023
4.950
5.090
4.480
4.490
827,133
-0.36(-7.42%)
Jun 06, 2023
4.440
4.878
4.330
4.850
609,081
+0.36(+8.02%)
Jun 05, 2023
4.520
4.840
4.410
4.490
734,446
-0.07(-1.54%)
Jun 02, 2023
4.220
4.570
4.210
4.560
761,322
+0.45(+10.95%)
Jun 01, 2023
4.170
4.200
4.050
4.110
488,615
-0.04(-0.96%)
May 31, 2023
4.120
4.190
3.970
4.150
364,010
+0.00(+0.00%)
May 30, 2023
3.880
4.185
3.850
4.150
476,948
+0.32(+8.36%)
May 26, 2023
3.760
3.880
3.735
3.830
339,965
+0.01(+0.26%)
May 25, 2023
3.900
3.920
3.740
3.820
495,989
-0.13(-3.29%)
May 24, 2023
4.120
4.185
3.880
3.950
523,733
-0.26(-6.18%)
May 23, 2023
4.280
4.770
4.151
4.210
628,391
-0.08(-1.86%)
May 22, 2023
4.230
4.295
4.171
4.290
428,493
+0.07(+1.66%)
May 19, 2023
4.260
4.379
4.175
4.220
513,557
+0.04(+0.96%)
May 18, 2023
4.040
4.292
3.990
4.180
528,112
+0.16(+3.98%)
May 17, 2023
3.660
4.020
3.660
4.020
523,414
+0.33(+8.94%)
May 16, 2023
3.760
3.985
3.690
3.690
341,480
-0.10(-2.64%)
May 15, 2023
3.780
3.840
3.640
3.790
498,249
+0.05(+1.34%)
May 12, 2023
3.930
4.060
3.720
3.740
436,781
-0.26(-6.50%)
May 11, 2023
4.200
4.200
3.950
4.000
721,635
-0.20(-4.76%)
May 10, 2023
4.320
4.370
4.055
4.200
460,398
-0.05(-1.18%)
May 09, 2023
4.200
4.330
4.070
4.250
427,374
-0.04(-0.93%)
May 08, 2023
4.500
4.500
4.230
4.290
439,005
-0.17(-3.81%)
May 05, 2023
4.550
4.660
4.215
4.460
910,428
-0.03(-0.67%)
May 04, 2023
4.210
4.560
4.130
4.490
1,178,926
+0.24(+5.65%)
May 03, 2023
3.430
4.455
3.430
4.250
2,096,970
+0.85(+25.00%)
May 02, 2023
3.480
3.610
3.380
3.400
530,602
-0.20(-5.56%)
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
.