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, 2022
6.410
6.620
6.190
6.510
388,579
+0.18(+2.84%)
Nov 29, 2022
6.220
6.368
6.193
6.330
160,673
+0.07(+1.12%)
Nov 28, 2022
6.480
6.505
6.205
6.260
305,590
-0.30(-4.57%)
Nov 25, 2022
6.460
6.605
6.460
6.560
219,197
+0.05(+0.77%)
Nov 23, 2022
6.620
6.650
6.415
6.510
260,923
-0.15(-2.25%)
Nov 22, 2022
6.670
6.690
6.470
6.660
235,628
+0.00(+0.00%)
Nov 21, 2022
6.660
6.730
6.500
6.660
250,162
-0.09(-1.33%)
Nov 18, 2022
6.950
6.950
6.635
6.750
225,921
+0.06(+0.90%)
Nov 17, 2022
6.530
6.845
6.410
6.690
372,247
+0.02(+0.30%)
Nov 16, 2022
6.850
6.850
6.575
6.670
273,923
-0.23(-3.33%)
Nov 15, 2022
6.890
7.230
6.820
6.900
416,156
+0.13(+1.92%)
Nov 14, 2022
6.990
7.001
6.690
6.770
399,240
-0.35(-4.92%)
Nov 11, 2022
6.590
7.290
6.590
7.120
444,092
+0.50(+7.55%)
Nov 10, 2022
6.610
6.900
6.505
6.620
570,923
+0.39(+6.26%)
Nov 09, 2022
6.250
6.400
6.090
6.230
330,219
-0.06(-0.95%)
Nov 08, 2022
6.170
6.500
6.070
6.290
372,753
+0.10(+1.62%)
Nov 07, 2022
6.330
6.380
6.010
6.190
436,287
-0.21(-3.28%)
Nov 04, 2022
6.300
6.480
6.050
6.400
482,306
+0.21(+3.39%)
Nov 03, 2022
6.600
6.610
6.075
6.190
620,968
-0.47(-7.06%)
Nov 02, 2022
7.820
6.660
6.660
894,879
-1.22(-15.48%)
Nov 01, 2022
8.370
8.430
7.770
7.880
282,554
-0.24(-2.96%)
Oct 31, 2022
7.660
8.260
7.600
8.120
391,889
+0.37(+4.77%)
Oct 28, 2022
7.660
7.910
7.400
7.750
290,719
+0.03(+0.39%)
Oct 27, 2022
7.780
7.970
7.600
7.720
235,351
+0.04(+0.52%)
Oct 26, 2022
7.910
8.090
7.610
7.680
308,863
-0.25(-3.15%)
Oct 25, 2022
7.540
8.160
7.520
7.930
357,394
+0.27(+3.52%)
Oct 24, 2022
7.850
7.850
7.360
7.660
302,820
-0.12(-1.54%)
Oct 21, 2022
7.710
7.970
7.570
7.780
442,655
+0.23(+3.05%)
Oct 20, 2022
7.710
7.850
7.470
7.550
394,134
-0.16(-2.08%)
Oct 19, 2022
7.700
7.850
7.480
7.710
300,388
-0.05(-0.64%)
Oct 18, 2022
7.710
7.810
7.500
7.760
456,552
+0.23(+3.05%)
Oct 17, 2022
7.470
7.850
7.470
7.530
398,893
+0.22(+3.01%)
Oct 14, 2022
7.400
7.500
7.120
7.310
296,589
+0.05(+0.69%)
Oct 13, 2022
6.600
7.309
6.520
7.260
367,980
+0.23(+3.27%)
Oct 12, 2022
6.830
7.130
6.560
7.030
313,035
+0.34(+5.08%)
Oct 11, 2022
6.700
6.830
6.354
6.690
314,591
+0.05(+0.75%)
Oct 10, 2022
6.890
6.910
6.570
6.640
268,399
-0.21(-3.07%)
Oct 07, 2022
6.900
7.050
6.671
6.850
351,170
-0.14(-2.00%)
Oct 06, 2022
7.120
7.423
6.970
6.990
231,291
-0.23(-3.19%)
Oct 05, 2022
7.180
7.265
6.910
7.220
338,728
-0.17(-2.30%)
Oct 04, 2022
7.230
7.500
7.230
7.390
376,876
+0.37(+5.27%)
Oct 03, 2022
6.940
7.140
6.680
7.020
578,321
+0.21(+3.08%)
Sep 30, 2022
6.980
7.080
6.800
6.810
487,628
-0.13(-1.87%)
Sep 29, 2022
7.320
7.374
6.800
6.940
498,599
-0.57(-7.59%)
Sep 28, 2022
7.230
7.580
7.150
7.510
595,530
+0.25(+3.44%)
Sep 27, 2022
7.550
7.672
7.050
7.260
408,505
-0.06(-0.82%)
Sep 26, 2022
7.250
7.730
7.170
7.320
676,365
-0.05(-0.68%)
Sep 23, 2022
7.150
7.380
6.915
7.370
718,925
-0.03(-0.41%)
Sep 22, 2022
8.010
8.010
7.240
7.400
715,531
-0.55(-6.92%)
Sep 21, 2022
8.660
8.660
7.940
7.950
553,718
-0.58(-6.80%)
Sep 20, 2022
8.610
8.640
8.316
8.530
428,907
-0.18(-2.07%)
Sep 19, 2022
8.500
9.000
8.500
8.710
440,201
-0.03(-0.34%)
Sep 16, 2022
8.900
8.900
8.545
8.740
845,600
-0.38(-4.17%)
Sep 15, 2022
9.310
9.520
9.070
9.120
336,356
-0.22(-2.36%)
Sep 14, 2022
9.020
9.480
8.780
9.340
519,808
+0.33(+3.66%)
Sep 13, 2022
9.480
9.780
8.941
9.010
661,439
-0.91(-9.17%)
Sep 12, 2022
9.950
10.48
9.760
9.920
601,197
-0.06(-0.60%)
Sep 09, 2022
9.620
10.06
9.620
9.980
315,799
+0.50(+5.27%)
Sep 08, 2022
9.610
10.08
9.460
9.480
345,236
-0.20(-2.07%)
Sep 07, 2022
9.020
9.690
9.020
9.680
396,364
+0.49(+5.33%)
Sep 06, 2022
9.880
9.900
9.100
9.190
509,280
-0.60(-6.13%)
Sep 02, 2022
9.620
9.850
9.370
9.790
476,012
+0.51(+5.50%)
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
.