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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2007
435.38
439.26
430.44
437.85
49,237
+1.41(+0.32%)
May 30, 2007
422.68
438.56
418.45
436.44
40,210
+13.06(+3.08%)
May 29, 2007
418.45
423.74
418.45
423.38
20,154
+7.41(+1.78%)
May 25, 2007
423.38
425.15
414.21
415.98
22,691
-4.59(-1.09%)
May 24, 2007
423.38
425.50
414.56
420.56
62,842
-3.88(-0.91%)
May 23, 2007
423.03
433.97
418.09
424.44
44,263
+4.59(+1.09%)
May 22, 2007
412.45
423.03
410.68
419.86
18,697
+6.35(+1.54%)
May 21, 2007
412.80
419.15
411.04
413.51
31,942
+1.41(+0.34%)
May 18, 2007
414.92
417.74
407.51
412.10
29,680
-2.47(-0.60%)
May 17, 2007
427.27
430.80
414.56
414.56
32,965
-10.23(-2.41%)
May 16, 2007
427.27
427.62
422.68
424.80
25,114
-0.70(-0.17%)
May 15, 2007
436.09
436.09
424.09
425.50
30,876
-10.23(-2.35%)
May 14, 2007
427.97
436.44
427.62
435.73
52,579
+1.76(+0.41%)
May 11, 2007
426.56
435.38
421.97
433.97
29,528
+10.94(+2.59%)
May 10, 2007
422.68
425.86
420.21
423.03
24,216
-1.41(-0.33%)
May 09, 2007
423.03
428.32
421.62
424.44
12,088
+0.35(+0.08%)
May 08, 2007
423.03
424.09
408.92
424.09
20,591
+0.00(+0.00%)
May 07, 2007
428.68
430.44
423.74
424.09
19,842
-4.59(-1.07%)
May 04, 2007
431.15
437.14
426.56
428.68
35,445
-1.06(-0.25%)
May 03, 2007
426.56
430.80
418.45
429.74
34,056
+10.23(+2.44%)
May 02, 2007
415.62
421.27
414.56
419.50
23,487
+3.88(+0.93%)
May 01, 2007
423.38
423.38
411.74
415.62
38,960
-7.76(-1.83%)
Apr 30, 2007
431.50
435.73
421.97
423.38
143,936
-2.47(-0.58%)
Apr 27, 2007
419.50
426.56
416.68
425.86
45,130
+6.00(+1.43%)
Apr 26, 2007
416.68
419.86
413.51
419.86
33,719
+1.76(+0.42%)
Apr 25, 2007
416.33
419.15
414.56
418.09
32,438
+1.41(+0.34%)
Apr 24, 2007
417.74
421.97
415.62
416.68
40,952
-2.12(-0.51%)
Apr 23, 2007
415.27
419.86
406.80
418.80
54,262
+0.35(+0.08%)
Apr 20, 2007
420.92
421.27
416.33
418.45
56,881
-1.41(-0.34%)
Apr 19, 2007
414.56
420.92
413.86
419.86
313,391
-3.53(-0.83%)
Apr 18, 2007
431.50
431.85
423.38
423.38
38,288
-11.29(-2.60%)
Apr 17, 2007
441.73
442.44
432.91
434.68
14,080
-7.76(-1.75%)
Apr 16, 2007
433.97
442.79
433.62
442.44
11,765
+9.17(+2.12%)
Apr 13, 2007
432.21
435.38
425.86
433.26
14,338
+0.00(+0.00%)
Apr 12, 2007
436.09
441.03
430.80
433.26
24,508
-4.94(-1.13%)
Apr 11, 2007
426.91
438.91
423.74
438.20
29,431
+12.00(+2.81%)
Apr 10, 2007
424.44
426.91
424.44
426.21
14,369
+1.06(+0.25%)
Apr 09, 2007
429.03
431.85
423.38
425.15
8,928
-4.59(-1.07%)
Apr 05, 2007
437.14
439.62
429.03
429.74
7,876
-7.06(-1.62%)
Apr 04, 2007
435.03
436.79
431.85
436.79
11,807
+1.76(+0.41%)
Apr 03, 2007
428.68
438.56
428.68
435.03
13,097
+8.82(+2.07%)
Apr 02, 2007
421.62
427.27
415.27
426.21
13,564
+4.94(+1.17%)
Mar 30, 2007
420.21
437.14
417.74
421.27
17,864
-4.94(-1.16%)
Mar 29, 2007
427.97
431.85
421.62
426.21
9,378
+1.76(+0.42%)
Mar 28, 2007
432.56
432.56
419.86
424.44
20,004
-12.70(-2.91%)
Mar 27, 2007
437.50
439.26
431.85
437.14
14,573
-3.18(-0.72%)
Mar 26, 2007
441.03
442.79
431.85
440.32
10,484
-1.06(-0.24%)
Mar 23, 2007
437.50
449.49
436.79
441.38
9,412
+2.47(+0.56%)
Mar 22, 2007
444.20
447.38
437.14
438.91
8,270
-5.64(-1.27%)
Mar 21, 2007
439.97
448.79
431.50
444.56
11,396
+3.88(+0.88%)
Mar 20, 2007
433.97
441.73
431.50
440.67
6,442
+4.94(+1.13%)
Mar 19, 2007
432.56
436.09
428.68
435.73
11,382
+6.70(+1.56%)
Mar 16, 2007
427.62
433.26
421.97
429.03
15,840
+1.76(+0.41%)
Mar 15, 2007
420.56
427.97
420.56
427.27
10,702
+7.06(+1.68%)
Mar 14, 2007
416.33
420.21
409.27
420.21
16,929
+2.82(+0.68%)
Mar 13, 2007
428.68
428.68
412.10
417.39
11,861
-11.29(-2.63%)
Mar 12, 2007
421.27
431.50
420.92
428.68
8,072
+5.29(+1.25%)
Mar 09, 2007
424.44
435.03
420.21
423.38
9,327
+3.53(+0.84%)
Mar 08, 2007
424.09
449.49
417.74
419.86
17,703
+11.29(+2.76%)
Mar 07, 2007
405.74
410.68
396.92
408.57
15,089
+3.18(+0.78%)
Mar 06, 2007
401.51
441.03
401.51
405.39
12,246
+8.47(+2.13%)
Mar 05, 2007
406.45
412.80
396.57
396.92
12,785
-20.11(-4.82%)
Mar 02, 2007
420.21
423.74
416.68
417.04
9,835
-5.64(-1.34%)
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
.