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
)
1.200
+0.020 (+1.69%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2015
428.66
432.16
420.27
426.56
24,542
+0.70(+0.16%)
Sep 29, 2015
437.05
439.85
425.16
425.86
10,049
-11.89(-2.72%)
Sep 28, 2015
463.62
466.42
430.76
437.75
16,537
-24.48(-5.30%)
Sep 25, 2015
477.33
477.33
458.79
462.23
12,442
-12.36(-2.60%)
Sep 24, 2015
480.08
484.20
468.41
474.59
11,447
-8.24(-1.71%)
Sep 23, 2015
489.01
493.82
480.08
482.83
9,568
-5.49(-1.13%)
Sep 22, 2015
504.81
505.50
486.26
488.32
12,592
-21.98(-4.31%)
Sep 21, 2015
498.63
510.99
498.63
510.30
10,340
+10.30(+2.06%)
Sep 18, 2015
516.48
519.23
495.88
500.00
24,747
-22.66(-4.34%)
Sep 17, 2015
517.86
530.22
510.30
522.66
13,009
+4.81(+0.93%)
Sep 16, 2015
515.80
523.35
513.74
517.86
10,159
+0.69(+0.13%)
Sep 15, 2015
527.47
528.16
508.24
517.17
20,517
-8.24(-1.57%)
Sep 14, 2015
527.47
527.47
519.23
525.41
12,203
-1.37(-0.26%)
Sep 11, 2015
517.86
526.79
513.05
526.79
10,920
+8.93(+1.72%)
Sep 10, 2015
521.98
531.25
515.80
517.86
9,759
-7.56(-1.44%)
Sep 09, 2015
550.83
554.26
524.73
525.41
11,163
-8.93(-1.67%)
Sep 08, 2015
536.40
542.58
528.85
534.34
10,628
+4.81(+0.91%)
Sep 04, 2015
537.09
529.53
529.53
529.53
6,553
-15.80(-2.90%)
Sep 03, 2015
540.52
549.45
535.03
545.33
15,469
+4.12(+0.76%)
Sep 02, 2015
530.91
541.21
525.41
541.21
13,527
+15.11(+2.87%)
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
.