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
)
1.320
+0.090 (+7.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023
6.660
6.910
6.620
6.890
314,908
+0.27(+4.08%)
Jan 30, 2023
6.600
6.740
6.450
6.620
285,080
-0.03(-0.45%)
Jan 27, 2023
6.420
6.735
6.340
6.650
407,044
+0.18(+2.78%)
Jan 26, 2023
6.360
6.540
6.200
6.470
395,477
+0.18(+2.86%)
Jan 25, 2023
6.000
6.335
5.810
6.290
375,118
+0.23(+3.80%)
Jan 24, 2023
6.310
6.310
6.040
6.060
258,423
-0.17(-2.73%)
Jan 23, 2023
6.150
6.250
6.020
6.230
305,779
+0.14(+2.30%)
Jan 20, 2023
5.810
6.090
5.640
6.090
520,423
+0.36(+6.28%)
Jan 19, 2023
5.600
5.810
5.520
5.730
316,946
+0.03(+0.53%)
Jan 18, 2023
5.900
5.980
5.623
5.700
271,140
-0.13(-2.23%)
Jan 17, 2023
5.760
5.935
5.600
5.830
371,418
+0.00(+0.00%)
Jan 13, 2023
5.640
5.930
5.580
5.830
456,067
+0.09(+1.57%)
Jan 12, 2023
5.620
5.880
5.479
5.740
682,831
+0.32(+5.90%)
Jan 11, 2023
5.090
5.480
5.060
5.420
932,316
+0.48(+9.72%)
Jan 10, 2023
4.530
4.990
4.480
4.940
572,470
+0.37(+8.10%)
Jan 09, 2023
4.420
4.710
4.330
4.570
707,796
+0.25(+5.79%)
Jan 06, 2023
4.230
4.400
4.110
4.320
613,571
+0.19(+4.60%)
Jan 05, 2023
4.400
4.400
4.110
4.130
449,600
-0.26(-5.92%)
Jan 04, 2023
4.370
4.585
4.320
4.390
526,579
+0.06(+1.39%)
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
.