$4.95 -0.01 (%) Ashford Hospitality Trust Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHT historical data

Date Open High Low Close Volume
5/27/20164.995.044.884.95472,181
5/26/20165.075.124.964.96313,547
5/25/20164.975.094.955.06565,357
5/24/20164.815.044.804.98581,447
5/23/20164.885.044.794.79604,153
5/20/20164.965.004.814.901,002,200
5/19/20165.225.224.954.961,110,773
5/18/20165.425.485.225.29610,055
5/17/20165.575.645.415.42489,533
5/16/20165.525.635.485.59497,259
5/13/20165.685.695.505.52473,478
5/12/20165.765.805.655.74477,619
5/11/20165.905.935.725.73394,014
5/10/20165.815.935.785.92371,930
5/9/20165.735.835.685.80489,808
5/6/20165.735.975.615.74593,863
5/5/20165.875.925.735.74375,233
5/4/20165.605.865.605.80254,378
5/3/20165.695.705.565.68352,810
5/2/20165.605.765.585.74374,846
4/29/20165.825.855.525.59768,980
4/28/20165.715.875.705.82494,719
4/27/20165.705.785.615.76329,208
4/26/20165.595.795.565.72426,627
4/25/20165.435.645.405.58389,933
4/22/20165.555.635.425.47579,376
4/21/20165.835.835.545.55556,164
4/20/20166.016.065.785.80481,515
4/19/20165.936.095.936.05422,875
4/18/20166.006.055.915.93694,981
4/15/20165.895.965.845.94327,012
4/14/20165.986.005.895.93336,056
4/13/20165.915.985.885.95383,928
4/12/20165.795.995.795.86367,350
4/11/20165.515.845.515.76413,361
4/8/20165.535.675.475.50508,749
4/7/20165.645.765.485.51480,314
4/6/20165.665.715.565.69512,448
4/5/20165.945.995.645.65822,149
4/4/20166.196.226.016.01455,577
4/1/20166.346.406.096.22573,807
3/31/20166.236.406.176.38948,001
3/30/20165.946.265.896.221,076,821
3/29/20165.655.935.505.90756,232
3/28/20165.755.845.635.77463,935
3/24/20165.655.815.555.76364,224
3/23/20165.895.985.735.74728,271
3/22/20166.006.115.865.90475,015
3/21/20166.256.296.046.09627,086
3/18/20165.886.235.806.231,981,318
3/17/20165.795.875.725.84975,130
3/16/20165.665.845.625.79775,834
3/15/20165.805.875.595.70733,332
3/14/20165.896.005.845.90683,579
3/11/20165.805.925.745.86699,924
3/10/20165.745.825.505.66532,220
3/9/20165.905.905.645.67584,747
3/8/20166.006.055.765.85829,578
3/7/20166.066.135.926.03720,282
3/4/20166.106.256.036.08641,537
3/3/20166.036.105.946.07752,741
3/2/20165.726.005.725.99915,477
3/1/20165.595.765.535.75459,792
2/29/20165.515.705.485.53675,481
2/26/20165.505.905.495.51706,397
2/25/20165.605.715.485.70495,729
2/24/20165.325.585.235.54329,386
2/23/20165.415.585.375.41474,279
2/22/20165.405.535.365.50643,742
2/19/20165.185.465.105.34716,776
2/18/20165.215.315.095.20552,426
2/17/20165.095.295.095.22785,386
2/16/20164.865.114.785.11751,751
2/12/20164.754.864.564.841,015,744
2/11/20164.714.844.644.72670,911
2/10/20164.894.954.784.82605,198
2/9/20164.834.924.714.82726,392
2/8/20165.105.124.844.93711,186
2/5/20165.195.275.045.15765,565
2/4/20165.175.274.985.261,398,735
2/3/20165.315.315.125.29944,757
2/2/20165.365.365.145.27591,072
2/1/20165.385.455.005.44806,679
1/29/20165.375.585.375.56740,915
1/28/20165.405.485.345.39621,200
1/27/20165.375.635.315.341,033,661
1/26/20164.965.404.945.401,495,154
1/25/20164.755.014.584.941,342,576
1/22/20164.844.964.754.931,409,242
1/21/20164.594.834.534.751,785,488
1/20/20164.484.664.154.582,185,970
1/19/20164.704.714.384.591,696,783
1/15/20164.784.784.384.671,545,258
1/14/20164.715.024.574.891,309,057
1/13/20165.035.034.684.701,085,111
1/12/20165.525.525.025.051,099,374
1/11/20165.515.585.385.48515,822
1/8/20165.745.825.545.56533,565
1/7/20166.006.005.705.71770,346
1/6/20166.096.166.026.06407,997
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center