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 (%)
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%)
Jul 01, 2008
162.30
162.65
151.71
160.53
56,410
-2.47(-1.51%)
Jun 30, 2008
173.94
173.94
160.89
163.00
39,626
-0.71(-0.43%)
Jun 27, 2008
169.35
169.35
159.47
163.71
73,680
-5.65(-3.33%)
Jun 26, 2008
178.88
179.76
167.24
169.35
56,265
-15.52(-8.40%)
Jun 25, 2008
176.76
188.41
176.76
184.88
46,925
+8.47(+4.80%)
Jun 24, 2008
177.47
180.64
175.00
176.41
33,915
-1.76(-0.99%)
Jun 23, 2008
185.94
186.29
178.18
178.18
33,291
-7.41(-3.99%)
Jun 20, 2008
187.70
189.82
183.47
185.58
30,988
-3.17(-1.68%)
Jun 19, 2008
190.52
191.58
184.17
188.76
31,975
-1.76(-0.93%)
Jun 18, 2008
192.99
193.70
188.76
190.52
25,429
-1.77(-0.92%)
Jun 17, 2008
201.11
202.87
191.23
192.29
25,656
-8.47(-4.22%)
Jun 16, 2008
199.70
201.11
197.23
200.75
24,832
+0.70(+0.35%)
Jun 13, 2008
195.82
200.05
195.11
200.05
21,041
+3.88(+1.98%)
Jun 12, 2008
195.82
199.70
194.40
196.17
34,615
+1.41(+0.73%)
Jun 11, 2008
204.99
204.99
194.76
194.76
44,191
-8.47(-4.17%)
Jun 10, 2008
199.34
203.93
198.99
203.22
36,933
+0.35(+0.17%)
Jun 09, 2008
208.16
208.52
200.05
202.87
34,888
-3.18(-1.54%)
Jun 06, 2008
215.93
217.69
203.58
206.05
55,724
-12.35(-5.65%)
Jun 05, 2008
216.28
218.75
215.13
218.40
25,965
+3.17(+1.48%)
Jun 04, 2008
216.28
218.40
213.46
215.22
30,688
+0.35(+0.16%)
Jun 03, 2008
212.40
215.57
210.99
214.87
22,007
+2.47(+1.16%)
Jun 02, 2008
216.63
216.99
209.58
212.40
43,364
-4.23(-1.95%)
May 30, 2008
216.63
216.99
214.87
216.63
32,605
+0.71(+0.33%)
May 29, 2008
215.57
218.04
214.51
215.93
25,688
-0.35(-0.16%)
May 28, 2008
218.40
218.40
215.22
216.28
18,122
+0.70(+0.33%)
May 27, 2008
215.57
217.34
214.51
215.57
21,715
-0.70(-0.33%)
May 26, 2008
218.75
218.75
214.51
216.28
0
+0.00(+0.00%)
May 23, 2008
218.75
218.75
214.51
216.28
18,653
-2.47(-1.13%)
May 22, 2008
217.34
221.22
216.99
218.75
21,509
+0.00(+0.00%)
May 21, 2008
219.46
223.69
216.99
218.75
26,248
-2.82(-1.27%)
May 20, 2008
224.75
226.51
220.87
221.57
28,114
-2.82(-1.26%)
May 19, 2008
227.57
227.57
221.57
224.39
38,943
-1.41(-0.63%)
May 16, 2008
227.57
227.57
215.22
225.81
55,506
+9.53(+4.40%)
May 15, 2008
210.63
216.63
209.93
216.28
26,991
+5.65(+2.68%)
May 14, 2008
211.69
213.81
209.58
210.63
33,485
-0.71(-0.33%)
May 13, 2008
204.99
211.34
204.99
211.34
20,362
+4.23(+2.04%)
May 12, 2008
204.99
210.63
203.22
207.11
54,948
+4.23(+2.09%)
May 09, 2008
203.22
204.28
201.11
202.87
17,911
+0.00(+0.00%)
May 08, 2008
204.99
204.99
200.40
202.87
30,581
-0.71(-0.35%)
May 07, 2008
208.52
208.87
201.46
203.58
41,690
-4.59(-2.20%)
May 06, 2008
202.87
209.22
200.05
208.16
35,188
+4.23(+2.08%)
May 05, 2008
209.22
209.22
203.58
203.93
35,157
-3.17(-1.53%)
May 02, 2008
210.99
210.99
204.64
207.11
46,293
-0.71(-0.34%)
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
.