$10.52 -0.43 (%) Ashford Hospitality Trust Inc - NYSE

Jan. 30, 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
1/30/201510.4810.6610.4510.525,109,307
1/29/201510.8310.9610.7310.951,137,938
1/28/201511.0311.0510.8110.83698,387
1/27/201510.8711.0010.8710.97483,064
1/26/201510.8511.0310.7811.01999,123
1/23/201510.7810.8710.6810.83778,650
1/22/201510.5910.7910.4710.77703,237
1/21/201510.4810.7410.3810.50645,952
1/20/201510.6010.6610.2810.37777,248
1/16/201510.5310.6410.4810.59658,159
1/15/201510.5010.6910.4310.64874,656
1/14/201510.3110.4810.2710.45396,600
1/13/201510.4210.4510.3010.39550,097
1/12/201510.3010.3910.1810.34478,401
1/9/201510.5410.5610.2910.30408,991
1/8/201510.4510.5610.2910.56468,173
1/7/201510.4510.4710.2010.44673,054
1/6/201510.5210.5910.2810.36387,428
1/5/201510.4710.5610.3910.50610,441
1/2/201510.5310.6210.3110.52517,508
12/31/201410.8010.9110.4810.48345,797
12/30/201410.8210.8310.5910.74494,758
12/29/201410.8510.9510.7010.83388,225
12/26/201410.9011.0010.8510.95237,500
12/24/201410.9610.9810.8510.87351,125
12/23/201410.8510.9210.7710.91576,400
12/22/201410.6410.7810.5910.78455,652
12/19/201410.5410.5910.4010.59788,995
12/18/201410.4810.5510.4010.50496,291
12/17/201410.1910.3710.1510.36561,018
12/16/201410.0010.249.9810.14724,158
12/15/201410.2510.279.9810.07653,597
12/12/201410.0710.2610.0710.16498,753
12/11/201410.2410.3010.1010.20669,032
12/10/201410.2010.3010.1710.19545,365
12/9/201410.1010.2610.0610.26868,056
12/8/201410.2710.4310.1710.22871,986
12/5/201410.2310.3310.1410.32626,437
12/4/201410.3110.3110.0910.24555,947
12/3/201410.1010.3310.0510.29640,532
12/2/201410.3010.3510.0110.101,045,399
12/1/201410.4610.5110.3210.32395,895
11/28/201410.4710.6210.4410.48245,809
11/26/201410.4210.5010.3510.46377,198
11/25/201410.5710.5910.4010.41418,462
11/24/201410.4910.5710.4210.57362,958
11/21/201410.5810.5810.4210.47432,255
11/20/201410.0710.5010.0710.44965,326
11/19/201410.1010.2110.0010.13582,506
11/18/201410.0910.1910.0310.09802,662
11/17/201410.0310.139.8910.07602,627
11/14/201410.2210.3310.0210.05512,271
11/13/201410.9211.0010.2610.28661,764
11/12/201411.2111.4211.2011.24444,691
11/11/201411.3811.5111.3011.30576,356
11/10/201411.3511.4911.1111.41509,075
11/7/201411.2411.3711.1311.33795,346
11/6/201411.3411.4511.1611.212,914,372
11/5/201411.4911.4911.3011.31488,872
11/4/201411.3811.5011.1911.40407,614
11/3/201411.2811.4811.1811.37555,794
10/31/201411.6911.7010.8111.30842,001
10/30/201410.8510.9610.7410.81372,952
10/29/201410.8810.9610.6710.86232,380
10/28/201410.7310.9310.6910.90447,798
10/27/201410.6610.7210.5310.72280,408
10/24/201410.7010.7010.5510.68210,518
10/23/201410.4210.6810.3210.65461,773
10/22/201410.6010.7510.3110.32418,130
10/21/201410.3810.5410.3310.53436,451
10/20/201410.0110.3510.0110.35472,306
10/17/201410.2110.269.9910.03272,656
10/16/20149.6910.159.6710.14619,999
10/15/20149.689.808.879.751,036,450
10/14/201410.0010.219.719.77802,247
10/13/201410.2310.319.799.93681,538
10/10/201410.2210.4110.1610.21543,621
10/9/201410.2410.5010.1210.27684,527
10/8/20149.9210.269.8010.24520,164
10/7/201410.0410.049.949.94335,185
10/6/201410.1710.1910.0310.07297,743
10/3/201410.2110.2710.0810.17232,483
10/2/20149.9910.159.6810.10701,257
10/1/201410.2010.289.959.97687,926
9/30/201410.4410.5110.2210.22600,100
9/29/201410.4210.4510.3210.38474,868
9/26/201410.3810.5610.3710.53357,153
9/25/201410.7210.7210.4610.50395,254
9/24/201410.6510.8010.6510.70327,263
9/23/201410.8510.9010.6310.67655,468
9/22/201410.9710.9810.8610.86417,774
9/19/201411.0611.1110.8710.99742,584
9/18/201411.0311.1711.0011.06260,607
9/17/201411.0211.1311.0011.03323,358
9/16/201411.0011.1010.8610.99746,289
9/15/201411.2011.2211.0511.06365,042
9/12/201411.4011.4011.0411.22707,839
9/11/201411.3411.4711.2811.40284,004
9/10/201411.4811.5011.3311.36338,848
9/9/201411.4811.6011.3811.48437,305
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center