$8.69 +0.23 (%) Ashford Hospitality Trust Inc - NYSE

Jul. 1, 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
6/30/20158.188.468.118.461,455,677
6/29/20158.458.538.018.151,441,024
6/26/20158.158.488.078.463,471,186
6/25/20158.578.578.248.30747,654
6/24/20158.448.648.428.571,290,866
6/23/20158.518.528.408.44420,374
6/22/20158.538.608.498.52797,723
6/19/20158.408.518.268.511,112,921
6/18/20158.278.418.248.39565,742
6/17/20158.178.308.148.25500,349
6/16/20157.828.187.828.17739,744
6/15/20158.158.177.777.841,398,016
6/12/20158.418.438.118.15840,940
6/11/20158.488.518.368.40424,116
6/10/20158.348.458.278.40694,496
6/9/20158.368.408.298.31520,650
6/8/20158.448.478.368.37417,402
6/5/20158.588.588.378.47505,190
6/4/20158.588.638.548.62436,428
6/3/20158.628.668.528.60567,282
6/2/20158.658.718.578.60583,064
6/1/20158.678.778.608.73520,436
5/29/20158.708.718.558.601,092,338
5/28/20158.788.848.668.72425,408
5/27/20158.658.788.568.77532,223
5/26/20158.748.748.578.65556,674
5/22/20158.768.838.738.76305,031
5/21/20158.898.948.758.79735,574
5/20/20159.019.038.898.89522,651
5/19/20159.089.128.968.98602,869
5/18/20159.359.359.039.09995,874
5/15/20159.129.359.079.35719,541
5/14/20159.089.139.009.12814,394
5/13/20158.979.198.968.991,125,329
5/12/20158.839.028.659.00969,051
5/11/20158.928.998.758.86910,851
5/8/20158.919.248.868.92752,876
5/7/20158.779.018.758.831,025,123
5/6/20158.888.888.688.73751,973
5/5/20158.838.908.518.811,659,191
5/4/20158.838.978.798.861,001,860
5/1/20159.019.118.778.822,937,703
4/30/20159.149.198.919.061,016,581
4/29/20159.279.339.169.20681,686
4/28/20159.439.499.349.37566,790
4/27/20159.569.679.449.47417,685
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!