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 (%)
Aug 31, 2005
400.45
406.45
399.04
405.39
9,381
+4.94(+1.23%)
Aug 30, 2005
394.81
402.22
391.63
400.45
2,343
+2.12(+0.53%)
Aug 29, 2005
388.81
399.04
388.46
398.33
4,189
+6.70(+1.71%)
Aug 26, 2005
401.16
403.98
391.63
391.63
3,466
-11.29(-2.80%)
Aug 25, 2005
404.69
404.69
395.87
402.92
5,444
-0.70(-0.17%)
Aug 24, 2005
402.22
406.45
397.98
403.63
3,809
+1.76(+0.44%)
Aug 23, 2005
402.92
404.33
398.69
401.86
2,976
+1.76(+0.44%)
Aug 22, 2005
394.10
400.45
388.81
400.10
3,185
+8.82(+2.25%)
Aug 19, 2005
393.75
395.16
386.69
391.28
3,579
-2.12(-0.54%)
Aug 18, 2005
390.22
398.33
389.51
393.40
3,168
+1.41(+0.36%)
Aug 17, 2005
387.05
396.22
385.63
391.98
3,265
+4.23(+1.09%)
Aug 16, 2005
394.45
395.16
384.57
387.75
6,150
-8.47(-2.14%)
Aug 15, 2005
394.81
400.81
389.16
396.22
1,601
+1.41(+0.36%)
Aug 12, 2005
403.98
403.98
389.87
394.81
4,327
-10.94(-2.70%)
Aug 11, 2005
392.33
405.74
389.87
405.74
5,025
+16.94(+4.36%)
Aug 10, 2005
388.81
415.97
387.40
388.81
8,432
+0.71(+0.18%)
Aug 09, 2005
387.40
389.87
378.22
388.10
5,314
+0.70(+0.18%)
Aug 08, 2005
399.04
399.39
384.57
387.40
4,410
-8.82(-2.23%)
Aug 05, 2005
414.56
414.56
392.87
396.22
7,286
-15.52(-3.77%)
Aug 04, 2005
430.44
430.44
407.86
411.74
3,888
-13.41(-3.15%)
Aug 03, 2005
426.56
426.56
420.56
425.15
3,004
-1.41(-0.33%)
Aug 02, 2005
423.38
431.15
418.80
426.56
5,609
+6.70(+1.60%)
Aug 01, 2005
419.50
423.38
418.09
419.86
6,292
+0.35(+0.08%)
Jul 29, 2005
424.44
427.97
417.39
419.50
5,368
-4.94(-1.16%)
Jul 28, 2005
418.45
424.44
415.62
424.44
2,667
+9.17(+2.21%)
Jul 27, 2005
417.04
417.04
410.33
415.27
2,692
-0.70(-0.17%)
Jul 26, 2005
413.15
423.38
409.98
415.98
5,606
+2.82(+0.68%)
Jul 25, 2005
404.69
416.68
403.98
413.15
8,979
+5.29(+1.30%)
Jul 22, 2005
405.39
407.86
400.10
407.86
9,837
+2.12(+0.52%)
Jul 21, 2005
407.51
408.21
401.86
405.74
7,661
-3.53(-0.86%)
Jul 20, 2005
411.04
412.45
407.86
409.27
8,735
-1.76(-0.43%)
Jul 19, 2005
402.22
414.21
401.16
411.04
5,172
+10.58(+2.64%)
Jul 18, 2005
408.92
411.39
396.92
400.45
3,865
-8.47(-2.07%)
Jul 15, 2005
399.04
408.92
397.98
408.92
3,225
+10.23(+2.57%)
Jul 14, 2005
405.04
407.16
395.51
398.69
3,956
-3.18(-0.79%)
Jul 13, 2005
404.69
409.27
398.69
401.86
6,944
-6.35(-1.56%)
Jul 12, 2005
405.04
410.68
401.16
408.21
5,696
+6.00(+1.49%)
Jul 11, 2005
396.92
403.63
394.81
402.22
4,829
+7.76(+1.97%)
Jul 08, 2005
383.16
395.51
379.99
394.45
5,705
+11.29(+2.95%)
Jul 07, 2005
384.57
387.05
378.93
383.16
2,839
-2.12(-0.55%)
Jul 06, 2005
385.99
387.75
378.58
385.28
8,967
-1.06(-0.27%)
Jul 05, 2005
383.87
387.75
381.75
386.34
6,003
+2.82(+0.74%)
Jul 01, 2005
382.11
387.40
376.81
383.52
3,809
+2.47(+0.65%)
Jun 30, 2005
381.40
384.57
376.11
381.05
9,650
-1.76(-0.46%)
Jun 29, 2005
373.99
383.52
372.23
382.81
10,793
+8.82(+2.36%)
Jun 28, 2005
371.52
375.05
369.76
373.99
51,479
+0.00(+0.00%)
Jun 27, 2005
373.99
377.17
371.52
373.99
13,749
-7.76(-2.03%)
Jun 24, 2005
364.82
382.81
364.82
381.75
16,413
+15.17(+4.14%)
Jun 23, 2005
366.93
367.64
365.88
366.58
10,019
+0.00(+0.00%)
Jun 22, 2005
367.99
368.70
365.52
366.58
14,276
+0.35(+0.10%)
Jun 21, 2005
370.46
374.34
364.46
366.23
4,121
-3.18(-0.86%)
Jun 20, 2005
373.99
374.70
368.70
369.40
4,441
-3.53(-0.95%)
Jun 17, 2005
372.93
376.11
371.17
372.93
14,559
+2.47(+0.67%)
Jun 16, 2005
364.82
372.58
361.64
370.46
14,531
+5.64(+1.55%)
Jun 15, 2005
361.64
365.17
356.35
364.82
19,213
+3.18(+0.88%)
Jun 14, 2005
359.52
363.41
355.64
361.64
9,035
+2.12(+0.59%)
Jun 13, 2005
358.82
362.35
357.41
359.52
5,291
+0.71(+0.20%)
Jun 10, 2005
359.88
362.35
358.47
358.82
5,212
+0.35(+0.10%)
Jun 09, 2005
359.88
361.64
358.11
358.47
6,184
-1.41(-0.39%)
Jun 08, 2005
363.41
366.23
359.17
359.88
7,238
-2.82(-0.78%)
Jun 07, 2005
361.64
363.41
360.94
362.70
3,710
+1.76(+0.49%)
Jun 06, 2005
359.52
363.05
359.17
360.94
9,956
+1.41(+0.39%)
Jun 03, 2005
360.58
365.17
358.82
359.52
8,032
+1.41(+0.39%)
Jun 02, 2005
359.88
363.05
356.70
358.11
17,399
-6.00(-1.65%)
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
.