Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.030
-0.010 (-0.96%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 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 26, 2024
1.020
1.040
0.9900
1.030
342,806
-0.01(-0.96%)
Aug 23, 2024
0.9100
1.040
0.9050
1.040
576,818
+0.13(+14.29%)
Aug 22, 2024
0.9300
0.9621
0.8916
0.9100
374,075
-0.03(-3.18%)
Aug 21, 2024
0.9600
0.9700
0.8910
0.9399
353,358
-0.02(-1.78%)
Aug 20, 2024
0.9100
0.9999
0.9080
0.9569
339,107
+0.05(+5.39%)
Aug 19, 2024
0.9300
0.9434
0.8900
0.9080
297,176
-0.00(-0.22%)
Aug 16, 2024
0.9200
0.9200
0.9000
0.9100
319,369
-0.02(-2.47%)
Aug 15, 2024
0.9200
0.9370
0.8741
0.9330
318,357
+0.04(+4.14%)
Aug 14, 2024
0.8900
0.9030
0.8611
0.8959
236,996
-0.01(-1.30%)
Aug 13, 2024
0.8799
0.9085
0.8545
0.9077
349,273
+0.03(+3.01%)
Aug 12, 2024
0.9800
0.9843
0.8708
0.8812
140,544
-0.02(-2.31%)
Aug 09, 2024
0.9200
0.9299
0.8800
0.9020
173,163
-0.00(-0.44%)
Aug 08, 2024
0.9200
0.9200
0.8840
0.9060
279,365
+0.00(+0.00%)
Aug 07, 2024
0.9301
0.9329
0.9000
0.9060
146,886
-0.02(-2.16%)
Aug 06, 2024
0.9317
0.9800
0.9088
0.9260
219,021
-0.00(-0.44%)
Aug 05, 2024
0.9341
0.9503
0.8821
0.9301
227,647
-0.05(-5.09%)
Aug 02, 2024
0.9800
1.000
0.9575
0.9800
261,535
-0.03(-2.97%)
Aug 01, 2024
1.020
1.040
0.9100
1.010
856,876
-0.03(-2.88%)
Jul 31, 2024
1.030
1.040
0.9600
1.040
399,900
+0.08(+8.48%)
Jul 30, 2024
0.9600
0.9693
0.9280
0.9587
293,285
+0.01(+1.49%)
Jul 29, 2024
1.030
1.030
0.9398
0.9446
359,502
-0.08(-7.39%)
Jul 26, 2024
1.010
1.030
0.9900
1.020
230,849
+0.02(+2.36%)
Jul 25, 2024
1.020
1.040
0.9853
0.9965
220,504
-0.01(-1.34%)
Jul 24, 2024
1.040
1.060
0.9822
1.010
528,754
-0.04(-3.81%)
Jul 23, 2024
1.060
1.070
1.020
1.050
261,180
+0.00(+0.00%)
Jul 22, 2024
1.030
1.070
1.010
1.050
533,319
+0.08(+8.25%)
Jul 19, 2024
1.020
1.070
0.9700
0.9700
607,172
-0.07(-6.73%)
Jul 18, 2024
1.080
1.130
1.010
1.040
537,752
-0.03(-2.80%)
Jul 17, 2024
1.060
1.090
1.030
1.070
389,013
+0.00(+0.00%)
Jul 16, 2024
1.050
1.098
1.045
1.070
664,006
+0.04(+3.88%)
Jul 15, 2024
1.070
1.070
1.030
1.030
287,067
-0.04(-3.74%)
Jul 12, 2024
1.060
1.070
1.050
1.070
314,307
+0.00(+0.00%)
Jul 11, 2024
1.030
1.070
1.030
1.070
335,439
+0.05(+4.90%)
Jul 10, 2024
1.020
1.070
1.000
1.020
346,192
+0.02(+2.00%)
Jul 09, 2024
1.000
1.020
0.9600
1.000
303,966
-0.01(-0.99%)
Jul 08, 2024
1.030
1.040
0.9789
1.010
423,015
+0.01(+1.40%)
Jul 05, 2024
0.9440
1.060
0.9300
0.9961
532,724
+0.02(+2.47%)
Jul 03, 2024
0.9396
0.9721
0.9200
0.9721
244,434
+0.09(+10.09%)
Jul 02, 2024
0.9500
0.9717
0.8830
0.8830
467,282
-0.04(-4.75%)
Jul 01, 2024
0.9800
0.9898
0.9000
0.9270
274,873
-0.04(-4.58%)
Jun 28, 2024
0.8900
0.9715
0.8867
0.9715
551,965
+0.10(+11.67%)
Jun 27, 2024
0.8700
0.9310
0.8510
0.8700
232,158
-0.01(-1.05%)
Jun 26, 2024
0.9200
0.9645
0.8655
0.8792
416,916
-0.09(-8.95%)
Jun 25, 2024
0.9300
1.050
0.9200
0.9656
770,612
+0.07(+7.79%)
Jun 24, 2024
0.8300
0.9333
0.8300
0.8958
274,390
+0.08(+9.24%)
Jun 21, 2024
0.8600
0.8600
0.8200
0.8200
569,498
-0.04(-4.65%)
Jun 20, 2024
0.9400
0.9400
0.8570
0.8600
411,975
-0.04(-4.44%)
Jun 18, 2024
0.9700
0.9800
0.9000
0.9000
365,159
-0.05(-5.26%)
Jun 17, 2024
1.000
1.000
0.7700
0.9500
698,327
-0.05(-4.95%)
Jun 14, 2024
1.020
1.020
0.9700
0.9995
648,024
-0.01(-1.04%)
Jun 13, 2024
1.050
1.100
0.9700
1.010
1,169,976
-0.03(-2.88%)
Jun 12, 2024
1.140
1.140
1.035
1.040
704,912
-0.05(-4.59%)
Jun 11, 2024
1.100
1.140
1.050
1.090
359,019
-0.02(-1.80%)
Jun 10, 2024
1.090
1.125
1.050
1.110
252,044
+0.02(+1.83%)
Jun 07, 2024
1.130
1.160
1.070
1.090
569,628
-0.06(-5.22%)
Jun 06, 2024
1.150
1.180
1.140
1.150
390,237
-0.02(-1.71%)
Jun 05, 2024
1.180
1.250
1.150
1.170
222,513
+0.02(+1.74%)
Jun 04, 2024
1.180
1.190
1.150
1.150
382,731
-0.02(-1.71%)
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
.