$7.75 -0.04 (%) Ashford Hospitality Trust Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHT historical data

Date Open High Low Close Volume
12/8/20167.797.917.667.75735,081
12/7/20167.457.857.427.79871,636
12/6/20167.227.567.187.45705,144
12/5/20167.087.277.057.22624,792
12/2/20167.207.237.017.01526,821
12/1/20167.077.246.997.18931,446
11/30/20166.907.066.827.03855,227
11/29/20166.757.006.746.89855,347
11/28/20166.736.806.666.67431,174
11/25/20166.716.806.696.77112,602
11/23/20166.706.776.596.72286,907
11/22/20166.606.716.566.70348,961
11/21/20166.596.656.486.54308,994
11/18/20166.526.556.446.49404,626
11/17/20166.586.686.456.52349,047
11/16/20166.476.596.476.59451,870
11/15/20166.636.646.386.50414,618
11/14/20166.286.626.256.61687,065
11/11/20166.026.295.996.23871,768
11/10/20166.196.195.845.99972,337
11/9/20165.616.135.576.101,034,808
11/8/20165.585.865.505.79726,847
11/7/20165.615.695.565.60933,180
11/4/20165.535.595.355.48654,476
11/3/20165.585.635.505.52522,817
11/2/20165.545.625.525.54328,014
11/1/20165.785.835.475.56650,710
10/31/20165.855.885.765.81584,035
10/28/20165.815.935.785.81332,707
10/27/20166.036.035.795.82445,351
10/26/20166.126.196.006.01278,921
10/25/20166.256.286.176.20284,823
10/24/20166.296.416.226.29359,547
10/21/20166.186.296.156.26380,830
10/20/20166.206.306.076.29503,900
10/19/20166.196.306.196.20464,197
10/18/20166.116.286.076.21545,207
10/17/20166.056.136.026.03326,790
10/14/20166.106.155.996.04930,156
10/13/20166.176.275.996.10841,781
10/12/20165.866.065.846.00420,378
10/11/20165.925.935.805.86658,878
10/10/20165.855.945.855.92550,214
10/7/20165.905.995.775.81228,390
10/6/20165.825.885.765.86231,460
10/5/20165.925.935.825.83341,934
10/4/20165.905.975.835.87531,460
10/3/20165.905.905.765.90485,477
9/30/20165.986.125.875.89830,524
9/29/20165.986.085.925.92316,951
9/28/20165.856.035.856.03368,750
9/27/20166.056.075.915.94512,238
9/26/20166.176.226.066.07450,466
9/23/20166.196.226.076.22509,536
9/22/20166.126.236.076.21419,993
9/21/20166.086.105.876.05709,786
9/20/20166.176.175.946.031,348,053
9/19/20165.976.235.966.13728,824
9/16/20166.086.105.855.872,805,543
9/15/20166.106.185.996.07384,898
9/14/20165.936.145.896.07622,319
9/13/20166.006.005.845.92567,496
9/12/20165.976.165.906.09626,806
9/9/20166.306.386.006.01957,046
9/8/20166.526.536.376.42924,830
9/7/20166.646.656.536.55383,762
9/6/20166.816.856.606.64412,446
9/2/20166.816.906.756.82458,049
9/1/20166.956.996.696.76493,754
8/31/20166.887.046.846.97725,052
8/30/20166.856.936.796.87540,074
8/29/20166.877.006.816.86333,927
8/26/20166.876.956.716.83328,437
8/25/20166.736.916.736.87312,733
8/24/20166.876.876.726.76340,734
8/23/20166.856.996.836.88535,858
8/22/20166.856.866.736.85411,179
8/19/20166.776.876.726.86356,161
8/18/20166.766.856.766.77485,130
8/17/20167.137.136.646.76763,052
8/16/20167.107.156.987.14836,242
8/15/20166.777.166.777.13832,227
8/12/20166.516.806.516.77605,637
8/11/20166.606.606.426.52660,413
8/10/20166.546.606.426.50532,433
8/9/20166.646.686.456.54537,549
8/8/20166.516.686.496.621,152,471
8/5/20166.046.716.046.482,012,141
8/4/20165.805.865.635.68638,267
8/3/20165.725.845.645.74676,086
8/2/20165.905.905.695.71777,060
8/1/20165.955.985.855.90342,114
7/29/20165.845.965.845.96753,520
7/28/20165.775.915.735.88278,081
7/27/20165.935.955.765.78477,549
7/26/20166.096.125.895.89517,901
7/25/20166.006.105.946.06512,486
7/22/20166.086.135.986.04646,177
7/21/20165.986.135.806.04994,417
7/20/20165.956.175.906.16910,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center