Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
)
1.070
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jul 12, 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 (%)
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%)
Jun 03, 2024
1.180
1.180
1.150
1.170
179,810
+0.00(+0.00%)
May 31, 2024
1.170
1.200
1.145
1.170
296,570
-0.01(-0.85%)
May 30, 2024
1.230
1.230
1.150
1.180
287,113
-0.02(-1.67%)
May 29, 2024
1.220
1.230
1.170
1.200
683,621
-0.04(-3.23%)
May 28, 2024
1.280
1.300
1.240
1.240
388,336
-0.04(-3.13%)
May 24, 2024
1.240
1.303
1.240
1.280
232,547
+0.02(+1.59%)
May 23, 2024
1.290
1.300
1.240
1.260
242,944
-0.01(-0.79%)
May 22, 2024
1.320
1.320
1.260
1.270
239,514
-0.04(-3.05%)
May 21, 2024
1.290
1.320
1.260
1.310
336,012
+0.01(+0.77%)
May 20, 2024
1.280
1.300
1.280
1.300
199,814
+0.00(+0.00%)
May 17, 2024
1.310
1.340
1.270
1.300
248,213
-0.02(-1.52%)
May 16, 2024
1.370
1.370
1.310
1.320
186,459
+0.00(+0.00%)
May 15, 2024
1.370
1.385
1.260
1.320
393,412
-0.03(-2.22%)
May 14, 2024
1.320
1.370
1.300
1.350
694,126
+0.03(+2.27%)
May 13, 2024
1.330
1.350
1.290
1.320
395,157
+0.00(+0.00%)
May 10, 2024
1.210
1.353
1.200
1.320
626,842
+0.09(+7.32%)
May 09, 2024
1.220
1.240
1.170
1.230
333,856
+0.03(+2.50%)
May 08, 2024
1.190
1.240
1.150
1.200
359,292
-0.03(-2.44%)
May 07, 2024
1.240
1.250
1.230
1.230
169,426
+0.00(+0.00%)
May 06, 2024
1.250
1.280
1.210
1.230
159,193
-0.01(-0.81%)
May 03, 2024
1.250
1.265
1.200
1.240
331,029
+0.00(+0.00%)
May 02, 2024
1.250
1.277
1.230
1.240
192,465
+0.02(+1.64%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit