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
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2008
127.02
144.66
127.02
142.89
56,949
+17.99(+14.41%)
Sep 29, 2008
138.66
188.41
124.55
124.90
63,091
-16.58(-11.72%)
Sep 26, 2008
133.01
142.19
127.37
141.48
0
+0.70(+0.50%)
Sep 25, 2008
145.36
146.07
140.78
140.78
33,845
-1.76(-1.24%)
Sep 24, 2008
146.77
147.83
140.42
142.54
27,392
-1.76(-1.22%)
Sep 23, 2008
153.48
153.83
142.89
144.30
29,756
-6.70(-4.44%)
Sep 22, 2008
152.77
158.42
150.30
151.01
33,510
-3.18(-2.06%)
Sep 19, 2008
144.30
165.12
144.30
154.18
0
+11.64(+8.17%)
Sep 18, 2008
151.71
151.71
135.13
142.54
66,168
+4.94(+3.59%)
Sep 17, 2008
150.30
151.36
137.60
137.60
47,522
-12.35(-8.24%)
Sep 16, 2008
147.83
159.83
145.01
149.95
83,059
-3.53(-2.30%)
Sep 15, 2008
155.24
160.53
153.48
153.48
21,342
-7.06(-4.40%)
Sep 12, 2008
155.95
160.89
155.95
160.53
16,032
+1.76(+1.11%)
Sep 11, 2008
158.42
160.18
155.59
158.77
41,435
-2.82(-1.75%)
Sep 10, 2008
166.53
166.88
158.77
161.59
52,531
-2.47(-1.51%)
Sep 09, 2008
165.47
169.71
161.24
164.06
40,562
+0.00(+0.00%)
Sep 08, 2008
171.47
173.94
159.12
164.06
54,899
+4.94(+3.10%)
Sep 05, 2008
152.95
159.12
152.07
159.12
0
+3.88(+2.50%)
Sep 04, 2008
160.53
161.94
153.83
155.24
52,542
-9.88(-5.98%)
Sep 03, 2008
165.47
172.88
162.30
165.12
45,364
+0.71(+0.43%)
Sep 02, 2008
165.83
172.18
161.94
164.41
30,547
+4.23(+2.64%)
Aug 29, 2008
156.30
166.18
154.89
160.18
30,099
+3.18(+2.02%)
Aug 28, 2008
147.13
157.00
146.07
157.00
36,537
+10.58(+7.23%)
Aug 27, 2008
145.36
147.83
145.36
146.42
33,429
+0.00(+0.00%)
Aug 26, 2008
146.42
147.13
145.36
146.42
36,848
+0.71(+0.48%)
Aug 25, 2008
146.42
148.86
145.72
145.72
26,961
-2.47(-1.67%)
Aug 22, 2008
147.83
151.36
146.42
148.19
32,493
+2.12(+1.45%)
Aug 21, 2008
141.13
150.30
140.78
146.07
27,317
+4.23(+2.99%)
Aug 20, 2008
142.89
146.77
141.13
141.83
47,252
+0.71(+0.50%)
Aug 19, 2008
143.25
143.95
140.42
141.13
28,448
-2.82(-1.96%)
Aug 18, 2008
147.13
149.24
143.25
143.95
31,445
-2.47(-1.69%)
Aug 15, 2008
142.89
150.66
142.89
146.42
0
+2.47(+1.72%)
Aug 14, 2008
140.78
148.89
140.78
143.95
45,391
+2.47(+1.75%)
Aug 13, 2008
142.89
143.95
141.13
141.48
36,466
-1.06(-0.74%)
Aug 12, 2008
144.66
144.66
141.13
142.54
37,229
-1.06(-0.74%)
Aug 11, 2008
142.54
146.42
140.78
143.60
56,575
+2.47(+1.75%)
Aug 08, 2008
136.90
144.30
136.90
141.13
70,738
+2.12(+1.52%)
Aug 07, 2008
136.19
141.48
134.43
139.01
36,033
+2.82(+2.07%)
Aug 06, 2008
142.89
143.60
133.37
136.19
52,023
-12.00(-8.10%)
Aug 05, 2008
140.07
148.19
137.95
148.19
28,137
+9.53(+6.87%)
Aug 04, 2008
145.72
145.72
136.19
138.66
24,774
-6.35(-4.38%)
Aug 01, 2008
140.95
145.01
137.60
145.01
22,050
+4.94(+3.53%)
Jul 31, 2008
141.48
141.48
136.54
140.07
26,342
-2.47(-1.73%)
Jul 30, 2008
143.25
146.07
139.36
142.54
23,318
-0.35(-0.25%)
Jul 29, 2008
142.89
145.01
131.25
142.89
39,229
+11.29(+8.58%)
Jul 28, 2008
134.07
138.66
129.84
131.60
38,769
-2.47(-1.84%)
Jul 25, 2008
132.66
136.72
130.54
134.07
29,631
+3.53(+2.70%)
Jul 24, 2008
140.07
141.48
129.49
130.54
46,225
-8.82(-6.33%)
Jul 23, 2008
132.66
145.01
132.31
139.36
62,303
+7.06(+5.33%)
Jul 22, 2008
123.84
133.01
120.31
132.31
41,271
+8.11(+6.53%)
Jul 21, 2008
125.25
126.31
122.43
124.19
22,963
+0.71(+0.57%)
Jul 18, 2008
121.37
126.31
119.25
123.49
53,150
-1.41(-1.13%)
Jul 17, 2008
115.02
125.25
114.67
124.90
83,533
+6.35(+5.36%)
Jul 16, 2008
114.67
119.25
111.84
118.55
83,047
+2.12(+1.82%)
Jul 15, 2008
127.02
127.72
108.67
116.43
119,834
-10.59(-8.33%)
Jul 14, 2008
136.54
136.54
126.66
127.02
57,521
-7.06(-5.26%)
Jul 11, 2008
135.13
139.72
131.60
134.07
82,326
-2.47(-1.81%)
Jul 10, 2008
140.07
142.89
134.78
136.54
39,717
-2.12(-1.53%)
Jul 09, 2008
151.71
161.94
138.31
138.66
43,537
-16.94(-10.88%)
Jul 08, 2008
153.12
157.00
146.77
155.59
64,683
+0.70(+0.46%)
Jul 07, 2008
159.47
160.89
153.48
154.89
37,133
-3.17(-2.01%)
Jul 04, 2008
158.77
159.47
156.30
158.06
20,728
+0.00(+0.00%)
Jul 03, 2008
158.77
159.47
156.30
158.06
20,728
+0.00(+0.00%)
Jul 02, 2008
160.53
160.53
155.59
158.06
35,992
-2.47(-1.54%)
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
.