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
)
1.300
-0.020 (-1.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2007
279.08
283.31
271.67
273.08
55,430
-2.47(-0.90%)
Nov 29, 2007
277.67
279.08
270.61
275.55
36,510
-3.88(-1.39%)
Nov 28, 2007
268.50
373.99
266.73
279.43
57,925
+14.11(+5.32%)
Nov 27, 2007
262.85
266.73
256.85
265.32
39,917
+5.29(+2.04%)
Nov 26, 2007
271.32
272.73
259.32
260.03
43,494
-3.53(-1.34%)
Nov 23, 2007
262.50
266.03
259.32
263.56
7,649
+3.53(+1.36%)
Nov 21, 2007
252.62
260.03
250.50
260.03
33,348
+4.59(+1.80%)
Nov 20, 2007
266.73
267.79
251.21
255.44
79,249
-19.41(-7.06%)
Nov 19, 2007
282.26
282.96
272.02
274.85
27,039
-9.88(-3.47%)
Nov 16, 2007
294.25
294.25
280.85
284.73
33,606
-8.47(-2.89%)
Nov 15, 2007
288.96
294.25
284.37
293.19
35,734
+3.53(+1.22%)
Nov 14, 2007
288.61
293.55
287.20
289.67
33,475
+2.82(+0.98%)
Nov 13, 2007
278.73
288.96
276.96
286.84
34,156
+10.58(+3.83%)
Nov 12, 2007
276.96
278.73
273.79
276.26
55,838
-1.41(-0.51%)
Nov 09, 2007
267.09
279.43
267.09
277.67
47,761
+7.41(+2.74%)
Nov 08, 2007
282.26
285.79
264.62
270.26
127,279
-10.23(-3.65%)
Nov 07, 2007
298.13
299.55
280.49
280.49
65,784
-23.29(-7.67%)
Nov 06, 2007
278.38
304.49
278.38
303.78
35,129
-3.53(-1.15%)
Nov 05, 2007
306.25
307.66
300.25
307.31
45,286
-2.47(-0.80%)
Nov 02, 2007
315.77
315.77
301.66
309.78
61,912
-9.88(-3.09%)
Nov 01, 2007
338.36
338.36
258.62
319.66
66,109
-27.52(-7.93%)
Oct 31, 2007
347.53
353.88
344.00
347.18
27,146
-0.35(-0.10%)
Oct 30, 2007
342.59
359.17
340.82
347.53
25,310
+4.23(+1.23%)
Oct 29, 2007
346.82
350.00
342.24
343.30
11,243
-2.47(-0.71%)
Oct 26, 2007
345.76
351.41
340.12
345.76
16,580
+0.71(+0.20%)
Oct 25, 2007
343.30
347.18
340.47
345.06
18,394
+2.47(+0.72%)
Oct 24, 2007
346.47
346.47
337.30
342.59
31,976
-5.65(-1.62%)
Oct 23, 2007
348.94
350.00
339.77
348.24
23,912
+2.12(+0.61%)
Oct 22, 2007
340.12
349.29
338.71
346.12
42,979
+2.47(+0.72%)
Oct 19, 2007
353.88
356.35
342.24
343.65
33,359
-10.94(-3.08%)
Oct 18, 2007
353.53
362.00
349.65
354.58
27,498
-1.76(-0.50%)
Oct 17, 2007
360.94
360.94
348.59
356.35
26,509
-0.71(-0.20%)
Oct 16, 2007
367.99
369.40
356.35
357.06
26,801
-11.29(-3.07%)
Oct 15, 2007
372.23
372.23
365.52
368.35
19,400
-4.59(-1.23%)
Oct 12, 2007
371.17
373.99
369.05
372.93
24,329
+1.76(+0.48%)
Oct 11, 2007
374.34
376.81
369.76
371.17
28,932
+0.71(+0.19%)
Oct 10, 2007
367.29
371.87
365.52
370.46
25,675
+3.88(+1.06%)
Oct 09, 2007
367.64
372.23
365.17
366.58
24,482
-0.35(-0.10%)
Oct 08, 2007
369.40
370.11
365.88
366.93
23,292
-3.88(-1.05%)
Oct 05, 2007
372.58
376.11
366.93
370.81
34,643
+2.82(+0.77%)
Oct 04, 2007
370.11
370.11
363.41
367.99
15,571
-1.76(-0.48%)
Oct 03, 2007
367.64
370.46
367.29
369.76
35,315
-0.70(-0.19%)
Oct 02, 2007
365.52
372.58
364.82
370.46
23,286
+6.70(+1.84%)
Oct 01, 2007
353.88
367.64
351.76
363.76
25,321
+9.17(+2.59%)
Sep 28, 2007
359.88
360.94
352.47
354.58
24,258
-6.00(-1.66%)
Sep 27, 2007
358.11
366.93
356.35
360.58
18,771
+4.94(+1.39%)
Sep 26, 2007
358.82
362.00
352.82
355.64
24,335
-5.64(-1.56%)
Sep 25, 2007
362.70
363.05
357.41
361.29
28,836
-2.12(-0.58%)
Sep 24, 2007
359.52
365.52
358.47
363.41
23,252
+4.23(+1.18%)
Sep 21, 2007
360.58
363.05
356.00
359.17
32,840
+2.12(+0.59%)
Sep 20, 2007
366.23
367.99
355.64
357.06
18,227
-8.12(-2.22%)
Sep 19, 2007
364.11
376.11
363.76
365.17
45,306
+5.65(+1.57%)
Sep 18, 2007
352.82
364.82
350.00
359.52
25,783
+6.70(+1.90%)
Sep 17, 2007
354.58
357.76
350.00
352.82
13,607
-1.76(-0.50%)
Sep 14, 2007
354.58
358.82
352.47
354.58
26,877
-3.88(-1.08%)
Sep 13, 2007
361.64
364.11
356.70
358.47
30,301
-1.76(-0.49%)
Sep 12, 2007
359.88
361.64
356.00
360.23
24,309
-0.71(-0.20%)
Sep 11, 2007
359.17
363.05
358.11
360.94
12,935
+2.82(+0.79%)
Sep 10, 2007
362.00
364.11
351.06
358.11
10,889
-2.47(-0.69%)
Sep 07, 2007
364.46
365.52
357.76
360.58
14,962
-10.58(-2.85%)
Sep 06, 2007
376.46
377.17
367.99
371.17
10,146
-4.59(-1.22%)
Sep 05, 2007
380.69
380.69
373.99
375.75
20,392
-7.41(-1.93%)
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
.