$7.94 +0.05 (%) Ashford Hospitality Trust Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHT historical data

Date Open High Low Close Volume
8/28/20157.918.207.907.941,129,748
8/27/20157.647.977.607.891,798,953
8/26/20157.607.957.277.551,524,735
8/25/20157.647.727.387.40878,589
8/24/20157.407.716.887.381,377,759
8/21/20157.737.937.537.811,702,197
8/20/20158.018.017.877.88918,466
8/19/20157.978.087.908.061,210,212
8/18/20158.018.077.968.03491,286
8/17/20158.088.207.918.031,186,079
8/14/20158.148.158.018.10723,675
8/13/20158.298.378.158.18856,272
8/12/20158.388.407.708.291,963,284
8/11/20158.438.638.378.62962,628
8/10/20158.128.548.088.491,199,839
8/7/20158.238.727.618.082,131,830
8/6/20158.308.337.708.291,401,925
8/5/20158.668.718.108.271,210,526
8/4/20158.818.868.608.64559,130
8/3/20158.758.898.708.76732,114
7/31/20158.658.778.608.74751,840
7/30/20158.788.788.558.60774,020
7/29/20158.608.868.558.83648,781
7/28/20158.638.738.558.62528,687
7/27/20158.698.718.458.61684,492
7/24/20158.798.808.578.65777,007
7/23/20158.908.948.768.811,265,312
7/22/20158.798.968.758.93992,605
7/21/20158.758.908.708.77697,592
7/20/20158.668.878.638.771,080,780
7/17/20158.668.668.538.62554,639
7/16/20158.928.948.578.69792,557
7/15/20159.169.259.109.21682,071
7/14/20159.199.239.099.18708,375
7/13/20159.009.108.949.051,005,068
7/10/20158.808.918.768.87489,569
7/9/20158.908.948.578.73678,526
7/8/20158.878.968.798.84428,909
7/7/20158.898.968.798.92953,965
7/6/20158.708.928.708.851,007,232
7/2/20158.728.798.628.67677,097
7/1/20158.508.708.428.691,133,526
6/30/20158.188.468.118.461,455,677
6/29/20158.458.538.018.151,441,024
6/26/20158.158.488.078.463,471,186
6/25/20158.578.578.248.30747,654
6/24/20158.448.648.428.571,290,866
6/23/20158.518.528.408.44420,374
6/22/20158.538.608.498.52797,723
6/19/20158.408.518.268.511,112,921
6/18/20158.278.418.248.39565,742
6/17/20158.178.308.148.25500,349
6/16/20157.828.187.828.17739,744
6/15/20158.158.177.777.841,398,016
6/12/20158.418.438.118.15840,940
6/11/20158.488.518.368.40424,116
6/10/20158.348.458.278.40694,496
6/9/20158.368.408.298.31520,650
6/8/20158.448.478.368.37417,402
6/5/20158.588.588.378.47505,190
6/4/20158.588.638.548.62436,428
6/3/20158.628.668.528.60567,282
6/2/20158.658.718.578.60583,064
6/1/20158.678.778.608.73520,436
5/29/20158.708.718.558.601,092,338
5/28/20158.788.848.668.72425,408
5/27/20158.658.788.568.77532,223
5/26/20158.748.748.578.65556,674
5/22/20158.768.838.738.76305,031
5/21/20158.898.948.758.79735,574
5/20/20159.019.038.898.89522,651
5/19/20159.089.128.968.98602,869
5/18/20159.359.359.039.09995,874
5/15/20159.129.359.079.35719,541
5/14/20159.089.139.009.12814,394
5/13/20158.979.198.968.991,125,329
5/12/20158.839.028.659.00969,051
5/11/20158.928.998.758.86910,851
5/8/20158.919.248.868.92752,876
5/7/20158.779.018.758.831,025,123
5/6/20158.888.888.688.73751,973
5/5/20158.838.908.518.811,659,191
5/4/20158.838.978.798.861,001,860
5/1/20159.019.118.778.822,937,703
4/30/20159.149.198.919.061,016,581
4/29/20159.279.339.169.20681,686
4/28/20159.439.499.349.37566,790
4/27/20159.569.679.449.47417,685
4/24/20159.529.579.459.521,204,475
4/23/20159.459.509.429.50337,778
4/22/20159.609.629.469.47542,175
4/21/20159.749.789.599.60525,212
4/20/20159.509.729.479.71516,853
4/17/20159.579.579.429.45449,630
4/16/20159.539.699.439.67352,204
4/15/20159.589.609.469.53455,444
4/14/20159.599.669.519.53300,680
4/13/20159.559.669.529.55387,348
4/10/20159.599.769.589.59322,155
4/9/20159.739.769.489.54531,385
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!