Ashford Hospitality Trust Inc $11.71

down -0.06


29/7/2014 04:00 PM  |  NYSE : AHT  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHT historical data

Date Open High Low Close Volume
7/29/201411.7511.7911.7011.71336,282
7/28/201411.7111.8411.7011.77287,917
7/25/201411.7411.8111.7011.71447,744
7/24/201412.0012.0311.8111.82363,292
7/23/201411.9412.0111.8611.99773,399
7/22/201411.9211.9911.8711.93308,208
7/21/201411.8711.9711.7911.86430,817
7/18/201411.7711.9511.7711.91472,373
7/17/201411.8811.9211.7811.79577,889
7/16/201411.8612.0011.8311.90521,279
7/15/201411.8011.8611.7311.79572,368
7/14/201411.9012.0011.7311.77831,743
7/11/201411.9412.0211.8011.85430,041
7/10/201411.7812.0111.7111.97598,584
7/9/201411.6111.8911.5211.84505,916
7/8/201411.5111.6011.5011.56375,384
7/7/201411.5211.6311.5011.53348,053
7/3/201411.7511.7511.5111.58271,679
7/2/201411.6411.7511.4811.71418,968
7/1/201411.5711.7511.5311.66781,934
6/30/201411.5411.5711.3911.54680,849
6/27/201411.1311.5111.1311.511,096,523
6/26/201410.8511.1410.7811.14713,470
6/25/201410.8310.9710.8310.91530,002
6/24/201410.8311.0010.8310.87785,847
6/23/201410.8611.0010.7810.88628,704
6/20/201410.8710.8910.7510.88981,795
6/19/201410.6910.8710.6810.85869,414
6/18/201410.6210.6810.5810.66456,398
6/17/201410.4810.6210.4010.60934,135
6/16/201410.6110.6410.4810.49661,036
6/13/201410.7610.8310.6210.66483,606
6/12/201410.7710.8310.6510.77485,448
6/11/201410.8310.8910.6910.77345,197
6/10/201410.8610.9110.7810.88499,382
6/9/201410.8710.9510.8110.86687,340
6/6/201410.9210.9610.8110.86695,254
6/5/201410.7810.9210.7310.85935,345
6/4/201410.7110.8410.6410.76476,047
6/3/201410.6710.7310.5510.72527,620
6/2/201410.7510.7510.5510.70315,192
5/30/201410.6510.7710.6110.70626,102
5/29/201410.7010.7310.5310.63673,758
5/28/201410.7010.7110.5510.67424,097
5/27/201410.6710.8010.6710.74527,693
5/23/201410.4810.6510.4410.64324,003
5/22/201410.4410.5110.3410.45323,861
5/21/201410.4910.5710.3910.39576,870
5/20/201410.4810.5010.3510.48565,637
5/19/201410.5310.5810.4610.52278,856
5/16/201410.4010.6010.3210.60501,544
5/15/201410.4610.4610.2610.39722,354
5/14/201410.6110.6810.4510.54568,346
5/13/201410.6610.7410.5610.64729,447
5/12/201410.6210.7110.5610.661,166,462
5/9/201410.3910.6610.2210.46951,431
5/8/201410.2810.3810.1910.26634,214
5/7/201410.2810.3510.1510.29510,851
5/6/201410.4110.4610.2410.30425,038
5/5/201410.3410.4110.2210.40386,085
5/2/201410.3310.5010.2110.42672,474
5/1/201410.2410.3510.1610.33603,942
4/30/201410.0310.329.9610.26918,616
4/29/201410.0710.1910.0010.07602,464
4/28/201410.1210.179.8210.01830,614
4/25/201410.2910.3410.0510.06689,218
4/24/201410.3510.4410.2610.35620,710
4/23/201410.3510.4710.2010.34760,724
4/22/201410.4810.5110.3810.39628,055
4/21/201410.5010.5810.3910.44659,527
4/17/201410.4410.5010.3410.46888,346
4/16/201410.3510.4410.3410.44524,909
4/15/201410.2310.3510.0910.30725,476
4/14/201410.2410.3510.1010.18724,371
4/11/201410.2910.3010.0610.191,436,586
4/10/201410.6110.6410.3210.402,039,263
4/9/201410.5210.6310.4110.589,040,808
4/8/201410.9911.2510.9611.20327,848
4/7/201411.0111.0710.8710.95475,180
4/4/201411.3511.4210.9910.99815,747
4/3/201411.3711.3711.1811.28756,570
4/2/201411.3511.4311.2411.37615,835
4/1/201411.2711.3811.1511.34433,258
3/31/201411.2111.3311.1211.271,564,928
3/28/201411.1111.2111.0311.15990,074
3/27/201410.9011.1210.8511.07663,510
3/26/201411.2211.2410.9911.02909,922
3/25/201411.1311.2811.1011.17607,960
3/24/201411.1211.1910.9211.09825,665
3/21/201411.1411.2510.9811.10904,992
3/20/201411.2211.2411.0011.13813,879
3/19/201411.2911.3811.1411.23783,038
3/18/201411.3011.3211.2011.25802,906
3/17/201411.1011.3811.0111.241,254,660
3/14/201410.6710.8210.6710.77269,563
3/13/201410.8310.9510.6110.69492,318
3/12/201410.7710.9010.7410.87290,338
3/11/201410.7710.9210.7210.79378,549
3/10/201411.0811.2010.7510.78458,198
3/7/201411.2511.2911.0211.09905,600
Trading Center