$10.59 +0.09 (%) Ashford Hospitality Trust Inc - NYSE

Dec. 19, 2014 | 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
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
9/8/201411.5911.6311.4111.52305,336
9/5/201411.5611.6211.5211.60277,935
9/4/201411.5711.7711.4211.60442,529
9/3/201411.6311.7011.5211.58351,071
9/2/201411.6511.7011.4711.60323,860
8/29/201411.4811.5911.4511.59254,924
8/28/201411.4911.6011.4211.48347,705
8/27/201411.6211.6911.5011.51247,832
8/26/201411.6111.6411.5511.60238,287
8/25/201411.6511.6611.4111.55419,406
8/22/201411.4311.5911.3011.58764,080
8/21/201411.4511.5111.3511.44873,884
8/20/201411.5711.6011.4611.49470,937
8/19/201411.7611.8411.5511.64626,082
8/18/201411.7811.8811.7311.75411,306
8/15/201411.6811.8111.5811.67570,189
8/14/201411.5511.6611.5511.57371,780
8/13/201411.3811.6311.3811.57846,870
8/12/201411.3011.4711.3011.35486,890
8/11/201411.2911.4811.2911.35525,592
8/8/201410.9011.4810.9011.29786,695
8/7/201411.6712.0111.5011.52614,104
8/6/201411.6611.7611.5711.67461,886
8/5/201411.8311.9311.6711.69497,520
8/4/201411.9111.9511.6011.87822,244
8/1/201411.5312.0311.4611.841,765,182
7/31/201411.5311.6411.5011.51628,235
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center