Ashford Hospitality Trust Inc $10.99

down -0.07


19/9/2014 04:00 PM  |  NYSE : AHT  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHT historical data

Date Open High Low Close Volume
9/18/201411.0311.1711.0011.06260,607
9/17/201411.0211.1311.0011.03323,358
9/16/201411.0011.1010.8610.99743,409
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
7/30/201411.7511.7711.6011.62302,930
7/29/201411.7511.7911.7011.71336,282
7/28/201411.7111.8411.7011.77287,917
7/25/201411.7411.8111.7011.71447,744
7/24/201412.0012.0311.8111.82363,292
7/23/201411.9412.0111.8611.99773,399
7/22/201411.9211.9911.8711.93308,208
7/21/201411.8711.9711.7911.86430,817
7/18/201411.7711.9511.7711.91472,373
7/17/201411.8811.9211.7811.79577,889
7/16/201411.8612.0011.8311.90521,279
7/15/201411.8011.8611.7311.79572,368
7/14/201411.9012.0011.7311.77831,743
7/11/201411.9412.0211.8011.85430,041
7/10/201411.7812.0111.7111.97598,584
7/9/201411.6111.8911.5211.84505,916
7/8/201411.5111.6011.5011.56375,384
7/7/201411.5211.6311.5011.53348,053
7/3/201411.7511.7511.5111.58271,679
7/2/201411.6411.7511.4811.71418,968
7/1/201411.5711.7511.5311.66781,934
6/30/201411.5411.5711.3911.54680,849
6/27/201411.1311.5111.1311.511,096,523
6/26/201410.8511.1410.7811.14713,470
6/25/201410.8310.9710.8310.91530,002
6/24/201410.8311.0010.8310.87785,847
6/23/201410.8611.0010.7810.88628,704
6/20/201410.8710.8910.7510.88981,795
6/19/201410.6910.8710.6810.85869,414
6/18/201410.6210.6810.5810.66456,398
6/17/201410.4810.6210.4010.60934,135
6/16/201410.6110.6410.4810.49661,036
6/13/201410.7610.8310.6210.66483,606
6/12/201410.7710.8310.6510.77485,448
6/11/201410.8310.8910.6910.77345,197
6/10/201410.8610.9110.7810.88499,382
6/9/201410.8710.9510.8110.86687,340
6/6/201410.9210.9610.8110.86695,254
6/5/201410.7810.9210.7310.85935,345
6/4/201410.7110.8410.6410.76476,047
6/3/201410.6710.7310.5510.72527,620
6/2/201410.7510.7510.5510.70315,192
5/30/201410.6510.7710.6110.70626,102
5/29/201410.7010.7310.5310.63673,758
5/28/201410.7010.7110.5510.67424,097
5/27/201410.6710.8010.6710.74527,693
5/23/201410.4810.6510.4410.64324,003
5/22/201410.4410.5110.3410.45323,861
5/21/201410.4910.5710.3910.39576,870
5/20/201410.4810.5010.3510.48565,637
5/19/201410.5310.5810.4610.52278,856
5/16/201410.4010.6010.3210.60501,544
5/15/201410.4610.4610.2610.39722,354
5/14/201410.6110.6810.4510.54568,346
5/13/201410.6610.7410.5610.64729,447
5/12/201410.6210.7110.5610.661,166,462
5/9/201410.3910.6610.2210.46951,431
5/8/201410.2810.3810.1910.26634,214
5/7/201410.2810.3510.1510.29510,851
5/6/201410.4110.4610.2410.30425,038
5/5/201410.3410.4110.2210.40386,085
5/2/201410.3310.5010.2110.42672,474
5/1/201410.2410.3510.1610.33603,942
4/30/201410.0310.329.9610.26918,616
4/29/201410.0710.1910.0010.07602,464
Trading Center