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
)
1.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 10, 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 10, 2024
1.020
1.070
1.000
1.020
346,192
+0.02(+2.00%)
Jul 09, 2024
1.000
1.020
0.9600
1.000
303,966
-0.01(-0.99%)
Jul 08, 2024
1.030
1.040
0.9789
1.010
423,015
+0.01(+1.40%)
Jul 05, 2024
0.9440
1.060
0.9300
0.9961
532,724
+0.02(+2.47%)
Jul 03, 2024
0.9396
0.9721
0.9200
0.9721
244,434
+0.09(+10.09%)
Jul 02, 2024
0.9500
0.9717
0.8830
0.8830
467,282
-0.04(-4.75%)
Jul 01, 2024
0.9800
0.9898
0.9000
0.9270
274,873
-0.04(-4.58%)
Jun 28, 2024
0.8900
0.9715
0.8867
0.9715
551,965
+0.10(+11.67%)
Jun 27, 2024
0.8700
0.9310
0.8510
0.8700
232,158
-0.01(-1.05%)
Jun 26, 2024
0.9200
0.9645
0.8655
0.8792
416,916
-0.09(-8.95%)
Jun 25, 2024
0.9300
1.050
0.9200
0.9656
770,612
+0.07(+7.79%)
Jun 24, 2024
0.8300
0.9333
0.8300
0.8958
274,390
+0.08(+9.24%)
Jun 21, 2024
0.8600
0.8600
0.8200
0.8200
569,498
-0.04(-4.65%)
Jun 20, 2024
0.9400
0.9400
0.8570
0.8600
411,975
-0.04(-4.44%)
Jun 18, 2024
0.9700
0.9800
0.9000
0.9000
365,159
-0.05(-5.26%)
Jun 17, 2024
1.000
1.000
0.7700
0.9500
698,327
-0.05(-4.95%)
Jun 14, 2024
1.020
1.020
0.9700
0.9995
648,024
-0.01(-1.04%)
Jun 13, 2024
1.050
1.100
0.9700
1.010
1,169,976
-0.03(-2.88%)
Jun 12, 2024
1.140
1.140
1.035
1.040
704,912
-0.05(-4.59%)
Jun 11, 2024
1.100
1.140
1.050
1.090
359,019
-0.02(-1.80%)
Jun 10, 2024
1.090
1.125
1.050
1.110
252,044
+0.02(+1.83%)
Jun 07, 2024
1.130
1.160
1.070
1.090
569,628
-0.06(-5.22%)
Jun 06, 2024
1.150
1.180
1.140
1.150
390,237
-0.02(-1.71%)
Jun 05, 2024
1.180
1.250
1.150
1.170
222,513
+0.02(+1.74%)
Jun 04, 2024
1.180
1.190
1.150
1.150
382,731
-0.02(-1.71%)
Jun 03, 2024
1.180
1.180
1.150
1.170
179,810
+0.00(+0.00%)
May 31, 2024
1.170
1.200
1.145
1.170
296,570
-0.01(-0.85%)
May 30, 2024
1.230
1.230
1.150
1.180
287,113
-0.02(-1.67%)
May 29, 2024
1.220
1.230
1.170
1.200
683,621
-0.04(-3.23%)
May 28, 2024
1.280
1.300
1.240
1.240
388,336
-0.04(-3.13%)
May 24, 2024
1.240
1.303
1.240
1.280
232,547
+0.02(+1.59%)
May 23, 2024
1.290
1.300
1.240
1.260
242,944
-0.01(-0.79%)
May 22, 2024
1.320
1.320
1.260
1.270
239,514
-0.04(-3.05%)
May 21, 2024
1.290
1.320
1.260
1.310
336,012
+0.01(+0.77%)
May 20, 2024
1.280
1.300
1.280
1.300
199,814
+0.00(+0.00%)
May 17, 2024
1.310
1.340
1.270
1.300
248,213
-0.02(-1.52%)
May 16, 2024
1.370
1.370
1.310
1.320
186,459
+0.00(+0.00%)
May 15, 2024
1.370
1.385
1.260
1.320
393,412
-0.03(-2.22%)
May 14, 2024
1.320
1.370
1.300
1.350
694,126
+0.03(+2.27%)
May 13, 2024
1.330
1.350
1.290
1.320
395,157
+0.00(+0.00%)
May 10, 2024
1.210
1.353
1.200
1.320
626,842
+0.09(+7.32%)
May 09, 2024
1.220
1.240
1.170
1.230
333,856
+0.03(+2.50%)
May 08, 2024
1.190
1.240
1.150
1.200
359,292
-0.03(-2.44%)
May 07, 2024
1.240
1.250
1.230
1.230
169,426
+0.00(+0.00%)
May 06, 2024
1.250
1.280
1.210
1.230
159,193
-0.01(-0.81%)
May 03, 2024
1.250
1.265
1.200
1.240
331,029
+0.00(+0.00%)
May 02, 2024
1.250
1.277
1.230
1.240
192,465
+0.02(+1.64%)
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
.