$4.71 -0.11 (%) Ashford Hospitality Trust Inc - NYSE

Feb. 11, 2016 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHT historical data

Date Open High Low Close Volume
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
1/5/20166.086.185.916.16496,461
1/4/20166.226.255.936.07924,595
12/31/20156.406.416.246.31501,016
12/30/20156.566.626.406.41366,418
12/29/20156.396.566.336.56428,369
12/28/20156.336.506.226.50472,963
12/24/20156.456.506.336.33401,139
12/23/20156.366.526.336.45703,096
12/22/20156.426.486.356.36721,216
12/21/20156.476.506.326.40515,945
12/18/20156.626.626.406.462,047,064
12/17/20156.736.786.606.64572,620
12/16/20156.586.766.566.741,066,125
12/15/20156.116.516.116.51793,335
12/14/20156.116.155.856.08912,426
12/11/20156.186.246.066.11907,448
12/10/20156.306.436.266.27530,889
12/9/20156.436.556.286.29439,517
12/8/20156.316.446.286.43559,068
12/7/20156.646.656.296.38742,670
12/4/20156.706.816.646.68530,474
12/3/20156.987.006.696.72634,213
12/2/20157.147.206.986.98618,675
12/1/20157.067.197.057.16530,171
11/30/20156.887.076.837.031,606,084
11/27/20156.816.916.806.84326,404
11/25/20156.476.856.456.81623,971
11/24/20156.506.556.456.49470,588
11/23/20156.426.576.346.54802,294
11/20/20156.356.446.306.40667,382
11/19/20156.266.356.256.30426,283
11/18/20156.326.346.216.32661,961
11/17/20156.436.516.266.27616,681
11/16/20156.436.436.356.41420,364
11/13/20156.546.636.386.39678,424
11/12/20156.606.726.506.52784,569
11/11/20156.676.716.536.62771,184
11/10/20156.486.666.426.65685,902
11/9/20156.686.716.416.49630,540
11/6/20156.616.736.186.731,045,845
11/5/20156.957.156.666.66686,062
11/4/20157.017.116.936.93779,856
11/3/20156.927.096.907.01560,954
11/2/20156.886.976.846.94876,611
10/30/20156.796.916.736.881,101,644
10/29/20156.666.846.626.801,007,976
10/28/20156.616.786.496.711,027,049
10/27/20156.926.936.346.592,354,421
10/26/20157.397.517.157.19870,121
10/23/20157.457.467.237.351,699,996
10/22/20157.287.517.187.451,122,900
10/21/20157.287.367.187.181,081,896
10/20/20157.217.317.157.251,222,218
10/19/20157.127.237.097.21873,053
10/16/20157.077.186.977.111,213,485
10/15/20156.847.076.817.033,077,146
10/14/20156.826.876.746.81571,452
10/13/20156.967.086.816.83503,185
10/12/20157.047.106.977.01544,586
10/9/20157.047.076.967.03586,521
10/8/20156.967.106.957.021,033,256
10/7/20156.817.066.816.99916,287
10/6/20156.716.896.716.78669,617
10/5/20156.366.786.356.74963,664
10/2/20156.186.336.096.33878,443
10/1/20156.096.296.026.27638,588
9/30/20156.136.186.016.101,716,231
9/29/20156.256.296.086.09702,747
9/28/20156.636.676.166.261,156,422
9/25/20156.956.956.686.73854,587
9/24/20156.997.056.826.91786,251
9/23/20157.127.196.987.03657,189
9/22/20157.357.367.087.11864,853
9/21/20157.267.447.267.43710,227
9/18/20157.527.567.227.281,699,672
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center