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
)
1.150
-0.020 (-1.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 31, 2023
3.820
4.032
3.800
4.000
566,688
+0.20(+5.26%)
Jul 28, 2023
3.720
3.801
3.690
3.800
299,003
+0.14(+3.83%)
Jul 27, 2023
3.850
3.870
3.620
3.660
408,668
-0.16(-4.19%)
Jul 26, 2023
3.750
3.866
3.720
3.820
338,894
+0.08(+2.14%)
Jul 25, 2023
3.810
3.874
3.730
3.740
251,384
-0.05(-1.32%)
Jul 24, 2023
3.690
3.970
3.690
3.790
757,461
+0.09(+2.43%)
Jul 21, 2023
3.830
3.830
3.650
3.700
339,872
-0.08(-2.12%)
Jul 20, 2023
3.760
3.860
3.650
3.780
361,058
+0.06(+1.61%)
Jul 19, 2023
3.900
3.980
3.720
3.720
606,381
-0.13(-3.38%)
Jul 18, 2023
3.870
3.900
3.725
3.850
513,310
+0.14(+3.77%)
Jul 17, 2023
3.860
3.920
3.710
3.710
373,842
-0.13(-3.39%)
Jul 14, 2023
3.890
3.910
3.765
3.840
535,705
-0.14(-3.52%)
Jul 13, 2023
4.090
4.150
3.955
3.980
400,742
-0.08(-1.97%)
Jul 12, 2023
4.200
4.269
4.060
4.060
579,166
+0.00(+0.00%)
Jul 11, 2023
3.880
4.159
3.880
4.060
463,006
+0.20(+5.18%)
Jul 10, 2023
3.900
4.000
3.726
3.860
398,584
-0.08(-2.03%)
Jul 07, 2023
3.750
4.000
3.750
3.940
516,993
+0.21(+5.63%)
Jul 06, 2023
3.800
3.800
3.595
3.730
436,902
-0.15(-3.87%)
Jul 05, 2023
3.950
3.950
3.750
3.880
439,230
-0.13(-3.24%)
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
.