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 (%)
Aug 31, 2016
512.70
524.62
509.72
519.41
9,729
+7.45(+1.46%)
Aug 30, 2016
510.46
516.43
505.99
511.95
7,247
+0.75(+0.15%)
Aug 29, 2016
511.95
521.64
507.48
511.21
4,481
+2.24(+0.44%)
Aug 26, 2016
511.95
517.54
500.03
508.97
4,407
-2.98(-0.58%)
Aug 25, 2016
501.52
514.94
501.52
511.95
4,196
+8.20(+1.63%)
Aug 24, 2016
511.95
511.95
500.40
503.76
4,572
-8.94(-1.74%)
Aug 23, 2016
510.46
520.90
508.97
512.70
7,190
+2.24(+0.44%)
Aug 22, 2016
510.46
511.21
501.52
510.46
5,517
-0.75(-0.15%)
Aug 19, 2016
504.50
511.95
500.79
511.21
4,779
+6.71(+1.33%)
Aug 18, 2016
503.76
510.65
503.76
504.50
6,510
+0.75(+0.15%)
Aug 17, 2016
531.33
531.33
494.78
503.76
10,239
-28.32(-5.32%)
Aug 16, 2016
529.10
532.82
520.15
532.08
11,221
+0.75(+0.14%)
Aug 15, 2016
504.50
533.57
504.50
531.33
11,167
+26.83(+5.32%)
Aug 12, 2016
485.13
506.74
485.13
504.50
8,127
+18.63(+3.83%)
Aug 11, 2016
491.83
491.83
478.42
485.87
8,862
+1.49(+0.31%)
Aug 10, 2016
487.36
491.83
478.42
484.38
7,144
-2.98(-0.61%)
Aug 09, 2016
494.82
497.80
480.66
487.36
7,213
-5.96(-1.21%)
Aug 08, 2016
485.13
497.80
483.64
493.32
15,465
+10.43(+2.16%)
Aug 05, 2016
450.10
500.04
450.10
482.89
27,001
+59.62(+14.08%)
Aug 04, 2016
432.22
436.69
419.55
423.28
8,564
-4.47(-1.05%)
Aug 03, 2016
426.26
435.20
420.30
427.75
9,072
+2.24(+0.53%)
Aug 02, 2016
439.67
439.67
424.02
425.51
10,427
-14.16(-3.22%)
Aug 01, 2016
443.40
445.63
435.94
439.67
4,590
-4.47(-1.01%)
Jul 29, 2016
435.20
444.14
435.20
444.14
10,111
+5.96(+1.36%)
Jul 28, 2016
429.98
440.42
427.00
438.18
3,731
+7.45(+1.73%)
Jul 27, 2016
441.91
443.40
429.24
430.73
6,408
-8.20(-1.87%)
Jul 26, 2016
453.83
456.06
438.93
438.93
6,949
-12.67(-2.81%)
Jul 25, 2016
447.12
454.57
442.65
451.59
6,877
+1.49(+0.33%)
Jul 22, 2016
453.08
456.81
445.63
450.10
8,671
+0.00(+0.00%)
Jul 21, 2016
445.63
456.81
432.22
450.10
13,344
-8.94(-1.95%)
Jul 20, 2016
443.40
459.79
439.67
459.05
12,221
+14.90(+3.36%)
Jul 19, 2016
432.22
444.14
429.24
444.14
8,884
+14.16(+3.29%)
Jul 18, 2016
413.59
429.98
412.10
429.98
10,440
+17.14(+4.15%)
Jul 15, 2016
409.86
414.33
402.41
412.84
6,200
+7.45(+1.84%)
Jul 14, 2016
424.02
425.29
404.65
405.39
10,197
-15.65(-3.72%)
Jul 13, 2016
436.69
439.67
412.84
421.04
8,674
-13.41(-3.09%)
Jul 12, 2016
426.26
441.16
424.77
434.45
10,084
+8.94(+2.10%)
Jul 11, 2016
415.08
426.26
409.86
425.51
7,845
+11.18(+2.70%)
Jul 08, 2016
400.92
414.33
394.21
414.33
10,476
+20.12(+5.10%)
Jul 07, 2016
389.00
397.19
389.00
394.21
3,662
+5.96(+1.54%)
Jul 06, 2016
383.78
388.25
380.05
388.25
8,130
+3.73(+0.97%)
Jul 05, 2016
410.61
414.33
381.55
384.52
20,276
-29.81(-7.19%)
Jul 01, 2016
402.41
414.33
414.33
414.33
7,804
+14.16(+3.54%)
Jun 30, 2016
395.70
400.92
388.25
400.18
7,424
+5.96(+1.51%)
Jun 29, 2016
379.31
395.70
374.09
394.21
8,543
+17.89(+4.75%)
Jun 28, 2016
373.35
389.00
371.11
376.33
9,740
+7.45(+2.02%)
Jun 27, 2016
389.98
390.70
365.24
368.88
14,759
-26.19(-6.63%)
Jun 24, 2016
386.34
399.43
383.43
395.07
21,400
-10.91(-2.69%)
Jun 23, 2016
403.07
409.62
401.81
405.98
8,859
+9.46(+2.39%)
Jun 22, 2016
403.07
405.25
392.89
396.52
7,790
-7.27(-1.80%)
Jun 21, 2016
397.98
404.53
395.80
403.80
7,466
+4.36(+1.09%)
Jun 20, 2016
407.44
411.80
397.98
399.43
8,316
-3.64(-0.90%)
Jun 17, 2016
383.43
404.89
381.25
403.07
29,134
+20.37(+5.32%)
Jun 16, 2016
373.24
385.61
367.42
382.70
9,953
+8.00(+2.14%)
Jun 15, 2016
372.51
379.79
372.51
374.70
8,060
+0.73(+0.19%)
Jun 14, 2016
375.42
380.52
371.79
373.97
6,476
-3.64(-0.96%)
Jun 13, 2016
377.61
381.97
373.97
377.61
5,871
-2.18(-0.57%)
Jun 10, 2016
384.15
391.43
379.79
379.79
6,442
-10.19(-2.61%)
Jun 09, 2016
399.43
403.83
389.98
389.98
9,850
-10.91(-2.72%)
Jun 08, 2016
384.15
401.62
379.06
400.89
12,119
+18.19(+4.75%)
Jun 07, 2016
374.70
383.43
371.78
382.70
5,177
+6.55(+1.74%)
Jun 06, 2016
384.15
385.61
371.06
376.15
6,833
-7.28(-1.90%)
Jun 03, 2016
389.25
395.21
379.43
383.43
6,677
-4.37(-1.13%)
Jun 02, 2016
363.78
388.52
360.87
387.79
12,737
+31.29(+8.78%)
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
.