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 (%)
Apr 29, 2011
450.25
453.81
440.99
444.19
7,334
-4.27(-0.95%)
Apr 28, 2011
443.13
449.89
442.06
448.47
11,662
+4.63(+1.04%)
Apr 27, 2011
444.19
452.03
438.50
443.84
14,422
+0.00(+0.00%)
Apr 26, 2011
439.56
445.26
438.50
443.84
11,100
+5.34(+1.22%)
Apr 25, 2011
434.58
438.85
429.95
438.50
11,557
+8.19(+1.90%)
Apr 21, 2011
425.67
432.80
419.26
430.30
10,080
+6.06(+1.43%)
Apr 20, 2011
414.63
426.74
404.65
424.25
18,082
+10.33(+2.50%)
Apr 19, 2011
400.74
418.19
399.31
413.92
16,387
+14.25(+3.56%)
Apr 18, 2011
396.82
400.02
391.12
399.67
9,810
-5.34(-1.32%)
Apr 15, 2011
392.90
405.37
390.05
405.01
9,669
+11.40(+2.90%)
Apr 14, 2011
385.78
393.61
385.42
393.61
7,235
+2.14(+0.55%)
Apr 13, 2011
396.82
396.82
387.56
391.48
11,902
-0.36(-0.09%)
Apr 12, 2011
398.24
401.09
391.12
391.83
12,343
-3.56(-0.90%)
Apr 11, 2011
397.53
398.60
391.48
395.39
6,608
-2.85(-0.72%)
Apr 08, 2011
401.81
406.61
395.39
398.24
6,846
+0.36(+0.09%)
Apr 07, 2011
406.08
407.15
395.04
397.89
6,665
-7.48(-1.85%)
Apr 06, 2011
411.07
417.12
402.52
405.37
9,417
-2.85(-0.70%)
Apr 05, 2011
395.39
411.25
391.48
408.22
15,763
+12.82(+3.24%)
Apr 04, 2011
397.89
400.38
393.97
395.39
8,724
+0.00(+0.00%)
Apr 01, 2011
398.24
400.38
390.76
395.39
15,265
+2.85(+0.73%)
Mar 31, 2011
385.42
392.54
382.93
392.54
11,103
+5.34(+1.38%)
Mar 30, 2011
387.20
387.20
387.20
387.20
5,856
+12.11(+3.23%)
Mar 29, 2011
371.88
375.45
364.76
375.09
6,168
+4.27(+1.15%)
Mar 28, 2011
377.17
379.99
370.46
370.81
7,294
-6.00(-1.59%)
Mar 25, 2011
383.87
387.05
376.46
376.81
12,134
-3.88(-1.02%)
Mar 24, 2011
383.87
383.87
376.77
380.69
8,164
+1.41(+0.37%)
Mar 23, 2011
381.40
382.81
375.40
379.28
9,756
-1.76(-0.46%)
Mar 22, 2011
372.23
384.93
372.23
381.05
17,570
+14.82(+4.05%)
Mar 21, 2011
361.29
366.58
360.94
366.23
9,137
+11.64(+3.28%)
Mar 18, 2011
356.35
359.17
351.76
354.58
11,787
+3.17(+0.90%)
Mar 17, 2011
357.06
357.06
344.71
351.41
12,219
+1.41(+0.40%)
Mar 16, 2011
351.41
356.35
345.06
350.00
11,623
-2.82(-0.80%)
Mar 15, 2011
352.82
361.64
351.41
352.82
11,565
-8.82(-2.44%)
Mar 14, 2011
355.29
365.91
354.23
361.64
9,429
+1.06(+0.29%)
Mar 11, 2011
320.71
379.64
320.71
360.58
12,140
+9.17(+2.61%)
Mar 10, 2011
350.35
354.94
347.53
351.41
13,247
-3.88(-1.09%)
Mar 09, 2011
351.76
356.35
348.94
355.29
8,411
+1.41(+0.40%)
Mar 08, 2011
347.53
356.35
342.94
353.88
7,918
+6.70(+1.93%)
Mar 07, 2011
361.29
364.46
343.65
347.18
16,691
-13.05(-3.62%)
Mar 04, 2011
367.99
371.87
357.05
360.23
7,453
-6.70(-1.83%)
Mar 03, 2011
361.64
366.93
360.58
366.93
7,138
+9.88(+2.77%)
Mar 02, 2011
358.82
362.35
353.17
357.06
7,108
-3.18(-0.88%)
Mar 01, 2011
366.23
369.40
358.11
360.23
12,642
-3.53(-0.97%)
Feb 28, 2011
388.46
393.75
355.64
363.76
44,039
-22.23(-5.76%)
Feb 25, 2011
360.23
394.45
360.23
385.99
25,685
+42.69(+12.44%)
Feb 24, 2011
342.59
347.18
340.47
343.30
12,358
-0.71(-0.21%)
Feb 23, 2011
349.65
354.06
340.82
344.00
17,633
-6.00(-1.71%)
Feb 22, 2011
357.76
361.29
349.29
350.00
9,360
-12.35(-3.41%)
Feb 18, 2011
367.64
368.35
360.58
362.35
7,123
-4.94(-1.34%)
Feb 17, 2011
364.11
368.35
362.70
367.29
6,558
+1.76(+0.48%)
Feb 16, 2011
366.23
367.29
360.58
365.52
11,740
+0.35(+0.10%)
Feb 15, 2011
369.76
371.52
364.82
365.17
8,593
-5.64(-1.52%)
Feb 14, 2011
367.99
373.99
367.99
370.81
5,845
+2.12(+0.57%)
Feb 11, 2011
365.88
374.34
364.46
368.70
22,790
+1.06(+0.29%)
Feb 10, 2011
366.23
372.58
363.41
367.64
8,634
-1.41(-0.38%)
Feb 09, 2011
369.40
372.58
364.82
369.05
5,412
-2.12(-0.57%)
Feb 08, 2011
366.93
371.17
363.41
371.17
9,686
+3.53(+0.96%)
Feb 07, 2011
363.41
378.93
363.41
367.64
17,875
+3.53(+0.97%)
Feb 04, 2011
362.00
365.88
355.29
364.11
10,635
+2.47(+0.68%)
Feb 03, 2011
359.17
364.81
357.06
361.64
8,791
+1.41(+0.39%)
Feb 02, 2011
359.17
363.05
358.47
360.23
4,895
-0.35(-0.10%)
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
.