Ashford Hospitality Trust Inc $10.46

up +0.02


17/4/2014 06:40 PM  |  NYSE : AHT  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHT historical data

Date Open High Low Close Volume
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
4/11/201410.2910.3010.0610.191,436,590
4/10/201410.6110.6410.3210.402,039,260
4/9/201410.5210.6310.4110.589,040,810
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
3/31/201411.2111.3311.1211.271,564,930
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
3/6/201411.3011.3111.1911.24675,995
3/5/201411.2011.3411.0411.25442,462
3/4/201410.9311.1710.8811.15805,830
3/3/201410.7110.8910.3910.871,191,220
2/28/201411.1312.0011.1311.183,155,700
2/27/201410.9711.1010.9211.07631,009
2/26/201410.7511.0410.7311.001,119,540
2/25/201410.7910.7910.5810.73601,166
2/24/201410.8710.9110.6910.76800,008
2/21/201410.8310.9110.5710.871,056,620
2/20/201410.5110.8410.5110.82777,935
2/19/20149.9910.639.9610.541,195,970
2/18/20149.719.749.609.68327,411
2/14/20149.579.709.409.67449,789
2/13/20149.279.569.249.56524,489
2/12/20149.119.329.089.31401,853
2/11/20148.969.118.899.101,126,700
2/10/20148.899.008.828.93513,752
2/7/20148.928.948.688.87623,283
2/6/20149.029.078.858.89711,593
2/5/20149.119.158.908.96469,472
2/4/20149.279.349.119.151,047,700
2/3/20149.429.629.209.261,367,630
1/31/20149.319.539.099.401,154,520
1/30/20149.139.469.059.44767,694
1/29/20148.649.168.579.001,467,420
1/28/20148.688.788.648.75680,457
1/27/20148.898.898.668.66694,793
1/24/20148.928.938.808.911,330,900
1/23/20148.878.948.808.941,294,350
1/22/20148.718.888.688.87401,775
1/21/20148.708.768.658.68344,665
1/17/20148.528.658.528.65412,814
1/16/20148.538.598.498.56430,593
1/15/20148.448.588.378.52413,104
1/14/20148.348.468.258.46359,741
1/13/20148.298.398.248.28359,291
1/10/20148.358.408.278.34302,668
1/9/20148.258.328.208.32475,876
1/8/20148.488.488.238.26525,371
1/7/20148.448.588.328.451,088,140
1/6/20148.438.448.318.43449,617
1/3/20148.378.458.338.43408,906
1/2/20148.238.368.138.35459,953
12/31/20138.308.408.238.28414,808
12/30/20138.328.398.248.30365,626
12/27/20138.218.308.208.29474,317
12/26/20138.398.508.328.35451,474
12/24/20138.398.418.318.35444,532
12/23/20138.488.498.318.35898,861
12/20/20138.308.468.288.321,394,670
12/19/20138.268.398.218.32380,802
12/18/20138.118.308.028.27632,475
12/17/20138.158.208.008.13639,792
12/16/20137.998.207.948.14691,080
12/13/20137.898.047.867.93646,285
12/12/20137.948.057.877.931,151,470
12/11/20138.148.147.877.91923,035
12/10/20138.158.248.088.11597,930
12/9/20138.088.197.918.14568,161
12/6/20138.148.208.048.08476,382
12/5/20138.178.268.038.07612,683
12/4/20138.138.298.078.19737,111
12/3/20138.168.228.068.13827,023
12/2/20138.208.238.048.21955,269
11/29/20138.128.238.098.21361,803
11/27/20138.198.207.958.101,331,420
11/26/20138.328.348.158.22631,311
11/25/20138.288.408.238.34757,863
11/22/20138.548.548.118.231,572,930
Trading Center