Ashford Hospitality Trust Inc (NY: AHT )

1.370 +0.050 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 77.00 77.00 72.96 73.92 14,770 -4.55(-5.80%)
Mar 30, 2020 77.00 78.80 73.00 78.47 13,320 +1.75(+2.28%)
Mar 27, 2020 84.00 86.00 75.00 76.72 8,054 -7.21(-8.59%)
Mar 26, 2020 78.00 89.99 72.21 83.93 11,989 +9.73(+13.11%)
Mar 25, 2020 77.00 84.80 72.47 74.20 13,081 +5.18(+7.51%)
Mar 24, 2020 91.00 95.00 64.59 69.02 16,284 -17.98(-20.67%)
Mar 23, 2020 111.00 111.00 78.00 87.00 19,381 -52.00(-37.41%)
Mar 20, 2020 105.00 150.00 70.00 139.00 34,523 +14.00(+11.20%)
Mar 19, 2020 50.00 125.00 47.04 125.00 21,905 +76.42(+157.31%)
Mar 18, 2020 64.94 64.94 47.00 48.58 15,549 -4.43(-8.36%)
Mar 17, 2020 75.00 81.00 51.00 53.01 21,861 -12.10(-18.58%)
Mar 16, 2020 85.00 90.00 64.33 65.11 18,148 -34.89(-34.89%)
Mar 13, 2020 123.00 123.00 95.00 100.00 19,487 -12.00(-10.71%)
Mar 12, 2020 127.00 127.00 100.00 112.00 18,807 -23.00(-17.04%)
Mar 11, 2020 148.00 148.00 130.00 135.00 12,257 -15.00(-10.00%)
Mar 10, 2020 157.00 159.00 145.00 150.00 10,208 -6.00(-3.85%)
Mar 09, 2020 174.00 174.00 151.00 156.00 15,170 -29.00(-15.68%)
Mar 06, 2020 190.00 191.00 185.00 185.00 9,469 -12.00(-6.09%)
Mar 05, 2020 201.00 202.00 190.00 197.00 8,671 -8.00(-3.90%)
Mar 04, 2020 214.00 215.00 203.00 205.00 9,131 -6.00(-2.84%)
Mar 03, 2020 216.00 223.31 210.00 211.00 6,694 -10.00(-4.52%)
Mar 02, 2020 211.00 222.00 204.00 221.00 7,627 +5.00(+2.31%)
Feb 28, 2020 196.00 218.00 183.00 216.00 17,145 +13.00(+6.40%)
Feb 27, 2020 215.00 218.00 201.00 203.00 10,737 -13.00(-6.02%)
Feb 26, 2020 229.00 233.00 216.00 216.00 7,416 -7.00(-3.14%)
Feb 25, 2020 246.00 248.00 223.00 223.00 12,497 -23.00(-9.35%)
Feb 24, 2020 250.00 253.00 246.00 246.00 5,633 -10.00(-3.91%)
Feb 21, 2020 257.00 258.00 253.00 256.00 2,608 +0.00(+0.00%)
Feb 20, 2020 256.00 260.00 253.00 256.00 2,134 +0.00(+0.00%)
Feb 19, 2020 250.00 257.00 247.00 256.00 5,640 +5.00(+1.99%)
Feb 18, 2020 254.00 258.00 251.00 251.00 2,130 -1.00(-0.40%)
Feb 14, 2020 258.00 260.00 250.00 252.00 3,821 -6.00(-2.33%)
Feb 13, 2020 261.00 262.00 257.00 258.00 2,255 -5.00(-1.90%)
Feb 12, 2020 269.00 270.00 263.00 263.00 1,634 -4.00(-1.50%)
Feb 11, 2020 270.00 272.50 258.00 267.00 4,974 -1.00(-0.37%)
Feb 10, 2020 267.00 270.00 262.72 268.00 4,504 -1.00(-0.37%)
Feb 07, 2020 258.00 272.00 255.00 269.00 7,197 +11.00(+4.26%)
Feb 06, 2020 260.00 264.00 257.00 258.00 3,705 +1.00(+0.39%)
Feb 05, 2020 251.00 258.00 250.00 257.00 4,553 +9.00(+3.63%)
Feb 04, 2020 247.00 253.00 246.00 248.00 4,578 +3.00(+1.22%)
Feb 03, 2020 248.00 251.00 245.00 245.00 4,834 -1.00(-0.41%)
Jan 31, 2020 248.00 251.00 246.00 246.00 6,903 -4.00(-1.60%)
Jan 30, 2020 248.00 251.00 245.00 250.00 6,354 +1.00(+0.40%)
Jan 29, 2020 252.00 254.00 249.00 249.00 4,924 -3.00(-1.19%)
Jan 28, 2020 255.00 257.00 251.50 252.00 4,510 -3.00(-1.18%)
Jan 27, 2020 260.00 261.00 251.00 255.00 5,808 -6.00(-2.30%)
Jan 24, 2020 269.00 269.00 261.00 261.00 3,793 -6.00(-2.25%)
Jan 23, 2020 269.00 271.00 262.00 267.00 6,248 -2.00(-0.74%)
Jan 22, 2020 274.00 275.00 269.00 269.00 2,105 -5.00(-1.82%)
Jan 21, 2020 273.00 275.00 270.00 274.00 4,165 +0.00(+0.00%)
Jan 17, 2020 277.00 279.00 273.00 274.00 3,676 -1.00(-0.36%)
Jan 16, 2020 271.00 279.00 271.00 275.00 4,674 +5.00(+1.85%)
Jan 15, 2020 268.00 271.00 265.00 270.00 3,720 +4.00(+1.50%)
Jan 14, 2020 267.00 267.00 263.00 266.00 3,271 -1.00(-0.37%)
Jan 13, 2020 265.00 268.00 262.00 267.00 4,608 +2.00(+0.75%)
Jan 10, 2020 267.00 268.00 264.00 265.00 2,722 -2.00(-0.75%)
Jan 09, 2020 269.00 269.00 265.00 267.00 3,229 +0.00(+0.00%)
Jan 08, 2020 264.00 268.00 263.00 267.00 3,935 +2.00(+0.75%)
Jan 07, 2020 266.00 269.00 261.00 265.00 4,047 +0.00(+0.00%)
Jan 06, 2020 267.00 274.00 265.00 265.00 4,844 -4.00(-1.49%)
Jan 03, 2020 266.00 269.00 265.00 269.00 3,190 +1.00(+0.37%)
Jan 02, 2020 284.00 284.00 268.00 268.00 5,339 -11.00(-3.94%)
Dec 31, 2019 274.00 279.00 274.00 279.00 6,091 +2.00(+0.72%)
Dec 30, 2019 279.00 282.00 274.00 277.00 6,309 -3.00(-1.07%)
Dec 27, 2019 282.94 287.83 279.02 280.00 4,863 -0.98(-0.35%)
Dec 26, 2019 285.87 288.24 277.55 280.98 4,493 -4.90(-1.71%)
Dec 24, 2019 273.15 285.87 271.19 285.87 2,982 +13.71(+5.04%)
Dec 23, 2019 274.13 274.13 268.25 272.17 5,266 -0.98(-0.36%)
Dec 20, 2019 269.23 273.64 266.78 273.15 8,351 +3.92(+1.45%)
Dec 19, 2019 263.36 270.21 263.36 269.23 8,544 +2.94(+1.10%)
Dec 18, 2019 264.34 268.25 263.36 266.29 3,880 +1.96(+0.74%)
Dec 17, 2019 259.44 267.27 258.46 264.34 4,488 +4.90(+1.89%)
Dec 16, 2019 262.38 265.31 259.44 259.44 5,194 +0.00(+0.00%)
Dec 13, 2019 260.42 264.34 257.48 259.44 4,233 +0.00(+0.00%)
Dec 12, 2019 263.36 267.27 259.44 259.44 7,204 -4.90(-1.85%)
Dec 11, 2019 266.29 269.23 258.46 264.34 6,722 +0.00(+0.00%)
Dec 10, 2019 272.17 274.13 259.44 264.34 5,598 -8.81(-3.23%)
Dec 09, 2019 266.29 274.13 265.31 273.15 3,583 +5.87(+2.20%)
Dec 06, 2019 264.34 270.21 264.34 267.27 4,061 +5.87(+2.25%)
Dec 05, 2019 264.34 269.23 259.44 261.40 3,381 -3.92(-1.48%)
Dec 04, 2019 261.40 270.21 259.44 265.31 6,597 +1.96(+0.74%)
Dec 03, 2019 263.36 266.29 258.46 263.36 5,597 +0.98(+0.37%)
Dec 02, 2019 269.23 275.11 261.40 262.38 4,577 -6.85(-2.55%)
Nov 29, 2019 271.19 274.13 267.27 269.23 1,758 -1.96(-0.72%)
Nov 27, 2019 264.34 271.19 263.36 271.19 3,212 +6.85(+2.59%)
Nov 26, 2019 266.29 269.23 259.44 264.34 5,503 -0.98(-0.37%)
Nov 25, 2019 254.54 268.25 254.54 265.31 6,389 +10.77(+4.23%)
Nov 22, 2019 251.61 255.52 247.69 254.54 4,508 +2.94(+1.17%)
Nov 21, 2019 260.42 260.42 250.63 251.61 6,120 -8.81(-3.38%)
Nov 20, 2019 261.40 263.36 253.57 260.42 5,316 -0.98(-0.37%)
Nov 19, 2019 266.29 268.25 257.97 261.40 4,009 -1.96(-0.74%)
Nov 18, 2019 269.23 269.23 262.38 263.36 3,556 -1.96(-0.74%)
Nov 15, 2019 269.23 271.19 263.36 265.31 4,365 -0.98(-0.37%)
Nov 14, 2019 266.29 270.21 263.36 266.29 5,160 +0.00(+0.00%)
Nov 13, 2019 264.34 273.15 260.42 266.29 10,992 -0.98(-0.37%)
Nov 12, 2019 277.06 277.06 267.27 267.27 4,613 -7.83(-2.85%)
Nov 11, 2019 277.06 279.02 273.15 275.11 3,674 -3.92(-1.40%)
Nov 08, 2019 284.89 285.87 277.06 279.02 3,863 -5.87(-2.06%)
Nov 07, 2019 300.56 301.54 284.89 284.89 4,734 -12.73(-4.28%)
Nov 06, 2019 293.71 299.58 291.75 297.62 7,769 +1.96(+0.66%)
Nov 05, 2019 282.94 300.56 280.98 295.66 11,802 +12.73(+4.50%)
Nov 04, 2019 276.08 287.83 274.62 282.94 10,457 +8.81(+3.21%)
Nov 01, 2019 267.27 278.04 267.27 274.13 7,762 +6.85(+2.56%)
Oct 31, 2019 270.21 276.08 259.44 267.27 13,638 -4.89(-1.80%)
Oct 30, 2019 259.44 278.04 255.03 272.17 11,267 +17.62(+6.92%)
Oct 29, 2019 254.54 260.42 249.65 254.54 6,944 +0.00(+0.00%)
Oct 28, 2019 275.11 277.55 252.59 254.54 27,159 -17.30(-6.36%)
Oct 25, 2019 285.39 286.35 269.91 271.84 5,107 -13.54(-4.75%)
Oct 24, 2019 291.19 294.09 284.42 285.39 5,321 -1.93(-0.67%)
Oct 23, 2019 290.22 291.19 282.00 287.32 3,507 +0.97(+0.34%)
Oct 22, 2019 285.39 287.32 277.84 286.35 3,501 +0.97(+0.34%)
Oct 21, 2019 285.39 289.26 282.48 285.39 3,406 +3.87(+1.37%)
Oct 18, 2019 281.52 283.45 276.20 281.52 4,415 -0.97(-0.34%)
Oct 17, 2019 280.55 284.42 275.23 282.48 4,326 +1.94(+0.69%)
Oct 16, 2019 273.78 285.39 272.81 280.55 4,925 +8.71(+3.20%)
Oct 15, 2019 276.68 278.62 267.97 271.84 6,092 +3.87(+1.44%)
Oct 14, 2019 270.88 271.84 257.33 267.97 5,597 -5.81(-2.12%)
Oct 11, 2019 271.84 283.45 271.84 273.78 5,240 +5.81(+2.17%)
Oct 10, 2019 277.65 281.52 267.01 267.97 6,737 -11.61(-4.15%)
Oct 09, 2019 303.77 303.77 279.58 279.58 7,570 -20.32(-6.77%)
Oct 08, 2019 298.93 301.83 289.26 299.90 6,683 -1.94(-0.64%)
Oct 07, 2019 300.87 305.70 297.95 301.83 3,138 -2.90(-0.95%)
Oct 04, 2019 303.77 305.70 297.00 304.74 3,535 +1.94(+0.64%)
Oct 03, 2019 302.80 307.72 297.00 302.80 5,422 -4.84(-1.57%)
Oct 02, 2019 306.67 310.54 301.35 307.64 5,096 +0.97(+0.32%)
Oct 01, 2019 320.21 328.92 306.67 306.67 6,335 -13.54(-4.23%)
Sep 30, 2019 326.99 335.21 318.28 320.21 9,897 -14.51(-4.34%)
Sep 27, 2019 313.44 336.66 313.44 334.73 16,201 +22.25(+7.12%)
Sep 26, 2019 314.37 316.75 304.40 312.47 11,703 +4.75(+1.54%)
Sep 25, 2019 302.98 312.76 302.04 307.73 7,131 +4.75(+1.57%)
Sep 24, 2019 303.93 306.77 293.48 302.98 10,028 +0.00(+0.00%)
Sep 23, 2019 307.73 307.73 297.28 302.98 8,763 -4.75(-1.54%)
Sep 20, 2019 300.13 308.68 297.28 307.73 14,693 +7.60(+2.53%)
Sep 19, 2019 299.18 302.03 292.53 300.13 10,406 +2.85(+0.96%)
Sep 18, 2019 295.38 297.28 284.93 297.28 8,384 +2.85(+0.97%)
Sep 17, 2019 298.23 299.18 285.88 294.43 5,446 -4.75(-1.59%)
Sep 16, 2019 296.33 301.08 290.63 299.18 6,515 +2.85(+0.96%)
Sep 13, 2019 306.77 313.42 292.53 296.33 8,694 -9.50(-3.11%)
Sep 12, 2019 312.47 312.47 289.68 305.83 11,138 -8.55(-2.72%)
Sep 11, 2019 310.57 321.97 303.93 314.37 12,695 +3.80(+1.22%)
Sep 10, 2019 301.08 312.47 294.43 310.57 16,876 +9.50(+3.15%)
Sep 09, 2019 282.08 301.08 280.18 301.08 13,862 +19.00(+6.73%)
Sep 06, 2019 272.58 286.83 269.73 282.08 12,075 +8.55(+3.12%)
Sep 05, 2019 268.79 281.13 268.79 273.53 11,323 +4.75(+1.77%)
Sep 04, 2019 255.49 270.68 252.64 268.79 9,612 +13.30(+5.20%)
Sep 03, 2019 264.04 264.04 250.74 255.49 11,400 -10.45(-3.93%)
Aug 30, 2019 255.49 265.94 250.74 265.94 23,199 +9.50(+3.70%)
Aug 29, 2019 244.09 258.34 240.29 256.44 18,329 +23.74(+10.20%)
Aug 28, 2019 223.20 236.49 222.25 232.69 19,129 +10.45(+4.70%)
Aug 27, 2019 235.54 236.48 221.30 222.25 22,704 -11.40(-4.88%)
Aug 26, 2019 244.09 247.89 229.84 233.64 17,828 -9.50(-3.91%)
Aug 23, 2019 262.14 262.14 242.19 243.14 12,251 -19.00(-7.25%)
Aug 22, 2019 263.09 264.99 259.29 262.14 5,689 -0.95(-0.36%)
Aug 21, 2019 262.14 265.94 257.39 263.09 8,394 +2.85(+1.09%)
Aug 20, 2019 278.28 280.18 259.29 260.24 5,557 -17.10(-6.16%)
Aug 19, 2019 281.13 282.26 272.58 277.33 5,773 -0.95(-0.34%)
Aug 16, 2019 270.68 279.71 270.68 278.28 8,491 +8.55(+3.17%)
Aug 15, 2019 270.68 275.43 266.88 269.73 9,555 +1.90(+0.71%)
Aug 14, 2019 279.23 279.23 264.99 267.83 13,887 -15.20(-5.37%)
Aug 13, 2019 281.13 286.37 279.23 283.03 6,589 +1.90(+0.68%)
Aug 12, 2019 273.53 283.98 273.53 281.13 9,339 +4.75(+1.72%)
Aug 09, 2019 282.08 282.08 270.68 276.38 8,090 -5.70(-2.02%)
Aug 08, 2019 277.33 283.98 272.58 282.08 13,304 +6.65(+2.41%)
Aug 07, 2019 271.63 278.28 264.04 275.43 12,012 +0.95(+0.35%)
Aug 06, 2019 260.24 275.43 257.39 274.48 17,297 +13.30(+5.09%)
Aug 05, 2019 244.09 261.19 240.29 261.19 15,576 +17.10(+7.00%)
Aug 02, 2019 240.29 247.03 237.44 244.09 16,889 +1.90(+0.78%)
Aug 01, 2019 258.34 261.19 240.29 242.19 14,302 -15.20(-5.90%)
Jul 31, 2019 253.59 265.94 253.59 257.39 12,583 +4.75(+1.88%)
Jul 30, 2019 245.99 254.06 245.04 252.64 10,097 +5.70(+2.31%)
Jul 29, 2019 247.89 250.73 244.57 246.94 7,772 +0.00(+0.00%)
Jul 26, 2019 243.14 250.26 240.28 246.94 11,981 +5.70(+2.36%)
Jul 25, 2019 248.84 248.84 240.29 241.24 9,359 -7.60(-3.05%)
Jul 24, 2019 245.99 250.74 242.19 248.84 14,400 +5.70(+2.34%)
Jul 23, 2019 240.29 245.04 239.34 243.14 11,309 +3.80(+1.59%)
Jul 22, 2019 242.19 245.99 237.44 239.34 9,790 +4.75(+2.02%)
Jul 19, 2019 237.44 242.19 230.79 234.59 20,402 +0.00(+0.00%)
Jul 18, 2019 245.99 245.99 234.12 234.59 26,730 -11.40(-4.63%)
Jul 17, 2019 249.79 253.59 242.19 245.99 12,729 -4.75(-1.89%)
Jul 16, 2019 241.24 254.54 239.34 250.74 20,105 +10.45(+4.35%)
Jul 15, 2019 244.09 250.74 239.34 240.29 11,827 +0.00(+0.00%)
Jul 12, 2019 233.64 245.04 228.89 240.29 18,089 +5.70(+2.43%)
Jul 11, 2019 241.24 244.09 227.00 234.59 16,717 -9.50(-3.89%)
Jul 10, 2019 253.59 253.59 240.30 244.09 10,185 -5.70(-2.28%)
Jul 09, 2019 243.14 253.59 234.59 249.79 17,525 +2.85(+1.15%)
Jul 08, 2019 263.09 265.94 245.04 246.94 18,120 -16.15(-6.14%)
Jul 05, 2019 263.09 269.73 260.24 263.09 8,610 -0.95(-0.36%)
Jul 03, 2019 267.83 269.73 260.24 264.04 9,539 -3.80(-1.42%)
Jul 02, 2019 266.88 270.21 264.04 267.83 11,124 +0.95(+0.36%)
Jul 01, 2019 284.93 287.78 266.88 266.88 11,746 -15.20(-5.39%)
Jun 28, 2019 278.28 285.41 274.48 282.08 19,287 +4.75(+1.71%)
Jun 27, 2019 264.04 280.18 264.04 277.33 15,913 +19.95(+7.75%)
Jun 26, 2019 272.25 274.96 257.39 257.39 16,768 -10.22(-3.82%)
Jun 25, 2019 275.04 279.69 267.61 267.61 15,195 -6.50(-2.37%)
Jun 24, 2019 288.05 289.91 271.79 274.11 22,930 -13.01(-4.53%)
Jun 21, 2019 296.41 299.20 287.12 287.12 48,838 -11.15(-3.74%)
Jun 20, 2019 303.85 307.56 295.49 298.27 14,763 +1.86(+0.63%)
Jun 19, 2019 311.28 311.28 294.56 296.41 14,896 -13.94(-4.49%)
Jun 18, 2019 324.29 324.29 293.63 310.35 28,161 -13.94(-4.30%)
Jun 17, 2019 334.51 334.51 315.00 324.29 23,632 -14.87(-4.38%)
Jun 14, 2019 367.96 368.89 321.50 339.16 37,092 -59.47(-14.92%)
Jun 13, 2019 402.34 407.92 395.84 398.62 6,692 -0.93(-0.23%)
Jun 12, 2019 413.49 413.49 399.56 399.56 5,924 -13.01(-3.15%)
Jun 11, 2019 417.21 429.29 407.92 412.56 8,558 -1.86(-0.45%)
Jun 10, 2019 399.56 417.21 398.62 414.42 6,811 +18.58(+4.69%)
Jun 07, 2019 393.05 403.74 384.69 395.84 8,567 +5.58(+1.43%)
Jun 06, 2019 416.28 416.28 385.62 390.26 11,013 -26.02(-6.25%)
Jun 05, 2019 415.35 422.55 412.00 416.28 4,051 +0.93(+0.22%)
Jun 04, 2019 413.49 417.82 406.06 415.35 5,467 +5.57(+1.36%)
Jun 03, 2019 419.07 423.71 399.56 409.78 7,835 -4.65(-1.12%)
May 31, 2019 415.35 418.14 402.34 414.42 9,509 -6.50(-1.55%)
May 30, 2019 436.72 437.65 417.21 420.93 4,721 -13.94(-3.21%)
May 29, 2019 449.73 450.66 433.01 434.86 4,616 -18.58(-4.10%)
May 28, 2019 458.09 461.92 449.73 453.45 6,103 -5.58(-1.21%)
May 24, 2019 462.74 466.46 449.73 459.02 4,205 +0.00(+0.00%)
May 23, 2019 466.46 466.46 455.31 459.02 4,883 -10.22(-2.18%)
May 22, 2019 472.03 476.68 467.39 469.24 3,981 -5.57(-1.17%)
May 21, 2019 475.75 479.46 470.17 474.82 4,444 +0.00(+0.00%)
May 20, 2019 485.97 487.83 473.89 474.82 4,409 -16.73(-3.40%)
May 17, 2019 498.98 501.77 484.11 491.55 3,011 -12.08(-2.40%)
May 16, 2019 492.47 508.27 489.69 503.62 3,504 +11.15(+2.26%)
May 15, 2019 485.04 494.33 482.25 492.47 5,447 +2.79(+0.57%)
May 14, 2019 489.69 494.33 485.97 489.69 4,880 +2.79(+0.57%)
May 13, 2019 498.98 500.84 485.04 486.90 6,514 -19.51(-3.85%)
May 10, 2019 510.13 512.92 499.44 506.41 3,655 -5.58(-1.09%)
May 09, 2019 506.41 514.77 498.98 511.99 6,841 +2.79(+0.55%)
May 08, 2019 513.85 519.42 509.20 509.20 3,249 -1.86(-0.36%)
May 07, 2019 523.14 528.71 505.48 511.06 6,411 -15.80(-3.00%)
May 06, 2019 517.56 527.78 511.06 526.85 6,492 +0.93(+0.18%)
May 03, 2019 520.35 547.30 520.35 525.92 5,955 -1.86(-0.35%)
May 02, 2019 520.35 538.00 519.42 527.78 6,891 +3.72(+0.71%)
May 01, 2019 513.85 525.00 509.20 524.07 8,323 +12.08(+2.36%)
Apr 30, 2019 515.70 525.00 511.06 511.99 5,783 -1.86(-0.36%)
Apr 29, 2019 507.34 523.14 506.87 513.85 6,698 +4.65(+0.91%)
Apr 26, 2019 494.33 510.13 492.47 509.20 6,165 +16.73(+3.40%)
Apr 25, 2019 488.76 495.26 481.32 492.47 3,398 +0.00(+0.00%)
Apr 24, 2019 481.32 494.33 477.61 492.47 3,873 +11.15(+2.32%)
Apr 23, 2019 472.96 485.97 465.53 481.32 4,270 +8.36(+1.77%)
Apr 22, 2019 481.32 481.32 464.97 472.96 4,983 -6.50(-1.36%)
Apr 18, 2019 472.03 484.11 470.17 479.46 3,211 +5.57(+1.18%)
Apr 17, 2019 478.54 478.54 467.39 473.89 3,239 -4.65(-0.97%)
Apr 16, 2019 480.39 480.39 471.10 478.54 3,611 -0.93(-0.19%)
Apr 15, 2019 483.18 486.66 470.17 479.46 3,969 -1.86(-0.39%)
Apr 12, 2019 485.04 485.04 468.31 481.32 4,758 -0.93(-0.19%)
Apr 11, 2019 483.18 491.55 479.46 482.25 4,114 -1.86(-0.38%)
Apr 10, 2019 482.25 488.76 479.00 484.11 6,831 +3.72(+0.77%)
Apr 09, 2019 509.20 510.13 478.54 480.39 6,880 -27.88(-5.48%)
Apr 08, 2019 498.98 510.13 492.47 508.27 4,945 +6.50(+1.30%)
Apr 05, 2019 492.47 505.48 492.47 501.77 3,550 +9.29(+1.89%)
Apr 04, 2019 477.61 492.47 477.61 492.47 5,035 +14.87(+3.11%)
Apr 03, 2019 472.03 478.54 465.53 477.61 6,559 +9.29(+1.98%)
Apr 02, 2019 459.95 472.03 456.24 468.31 9,345 +9.29(+2.02%)
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.