$9.52 +0.02 (%) Ashford Hospitality Trust Inc - NYSE

Apr. 24, 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
4/24/20159.529.579.459.521,204,475
4/23/20159.459.509.429.50337,778
4/22/20159.609.629.469.47542,175
4/21/20159.749.789.599.60525,212
4/20/20159.509.729.479.71516,853
4/17/20159.579.579.429.45449,630
4/16/20159.539.699.439.67352,204
4/15/20159.589.609.469.53455,444
4/14/20159.599.669.519.53300,680
4/13/20159.559.669.529.55387,348
4/10/20159.599.769.589.59322,155
4/9/20159.739.769.489.54531,385
4/8/20159.809.889.769.77504,633
4/7/20159.9810.189.779.77695,406
4/6/20159.8710.069.7810.00919,048
4/2/20159.649.909.619.86460,197
4/1/20159.599.709.519.62518,652
3/31/20159.589.719.559.62438,107
3/30/20159.689.689.529.62544,056
3/27/20159.569.659.539.63377,028
3/26/20159.609.739.539.68557,981
3/25/201510.1310.139.589.66842,159
3/24/201510.1610.1810.0310.11447,403
3/23/201510.1610.3210.1610.18579,905
3/20/20159.9310.189.9310.16830,700
3/19/20159.799.939.799.89345,172
3/18/20159.809.859.619.84861,927
3/17/20159.809.839.719.81474,679
3/16/20159.9410.009.819.83618,260
3/13/20159.9610.029.759.85660,542
3/12/20159.729.969.699.95618,145
3/11/20159.689.709.579.66631,877
3/10/20159.869.909.659.701,181,801
3/9/201510.0110.109.849.901,009,226
3/6/201510.1910.199.909.961,151,404
3/5/201510.3710.4110.2210.28607,035
3/4/201510.3610.3910.2410.32733,533
3/3/201510.2410.4210.1210.42856,663
3/2/201510.3210.6110.2710.371,478,787
2/27/201510.8210.8410.4810.652,130,473
2/26/201510.5310.6410.4010.60701,338
2/25/201510.5210.7310.5010.56644,448
2/24/201510.5510.5710.4510.50584,311
2/23/201510.5910.6710.5110.58497,199
2/20/201510.5310.6410.5010.57421,346
2/19/201510.7210.7210.5010.57488,197
2/18/201510.6010.7510.5510.75431,537
2/17/201510.5610.7910.5610.65670,420
2/13/201510.6610.7310.5210.63386,313
2/12/201510.6210.7310.5410.67557,324
2/11/201510.5110.6410.4010.54533,136
2/10/201510.3910.5710.2910.541,096,636
2/9/201510.5110.5910.3410.36796,227
2/6/201510.8610.8810.4810.511,079,718
2/5/201510.6610.8710.6010.83823,088
2/4/201510.5110.7710.4810.59713,006
2/3/201510.3110.5910.2910.581,044,791
2/2/201510.5710.6610.2010.311,324,908
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center