ASHFORD HOSPITALITY TRUST $13.22

down -0.20


22/5/2013 04:22 PM  |  NYSE : AHT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AHT historical data

Date Open High Low Close Volume
5/21/2013 13.38 13.42 13.26 13.42 1990
5/20/2013 13.27 13.46 13.18 13.40 3679
5/17/2013 13.16 13.26 13.03 13.26 3024
5/16/2013 13.29 13.29 13.02 13.10 1397
5/15/2013 13.09 13.35 12.97 13.30 4100
5/14/2013 13.01 13.11 12.94 13.09 4086
5/13/2013 13.10 13.14 12.85 13.02 5303
5/10/2013 13.12 13.23 12.97 13.00 2408
5/9/2013 13.33 13.33 12.92 12.99 2847
5/8/2013 13.20 13.34 13.04 13.22 3808
5/7/2013 12.92 13.21 12.80 13.21 3343
5/6/2013 12.91 13.09 12.81 12.88 2224
5/3/2013 12.98 13.15 12.89 12.91 2761
5/2/2013 12.57 12.90 12.47 12.88 2066
5/1/2013 12.82 12.88 12.43 12.47 3143
4/30/2013 12.65 12.89 12.62 12.88 2233
4/29/2013 12.61 12.74 12.49 12.62 1238
4/26/2013 12.65 12.73 12.54 12.58 1725
4/25/2013 12.82 12.92 12.63 12.65 1794
4/24/2013 12.62 12.82 12.59 12.78 1980
4/23/2013 12.31 12.70 12.25 12.64 2793
4/22/2013 12.16 12.24 11.92 12.20 1404
4/19/2013 11.87 12.15 11.87 12.15 1702
4/18/2013 12.10 12.19 11.80 11.85 2354
4/17/2013 12.23 12.28 12.05 12.13 3565
4/16/2013 12.27 12.42 12.18 12.34 1616
4/15/2013 12.63 12.73 12.15 12.17 3099
4/12/2013 12.75 12.83 12.54 12.73 3743
4/11/2013 12.56 12.87 12.54 12.79 3013
4/10/2013 12.29 12.62 12.25 12.60 2797
4/9/2013 12.41 12.47 12.25 12.25 1530
4/8/2013 12.24 12.43 12.08 12.39 1688
4/5/2013 11.78 12.26 11.78 12.25 3779
4/4/2013 11.86 12.05 11.78 12.01 2715
4/3/2013 12.23 12.28 11.80 11.86 3326
4/2/2013 12.25 12.38 12.14 12.19 2202
4/1/2013 12.38 12.46 12.15 12.20 2739
3/28/2013 12.59 12.69 12.36 12.36 3989
3/27/2013 12.20 12.58 12.14 12.56 6487
3/26/2013 11.96 12.25 11.92 12.25 3347
3/25/2013 11.92 12.09 11.87 11.98 3840
3/22/2013 12.03 12.14 11.90 11.92 1834
3/21/2013 12.01 12.10 11.95 12.00 2844
3/20/2013 12.01 12.11 11.90 12.11 2031
3/19/2013 12.21 12.21 11.84 11.98 3971
3/18/2013 12.41 12.52 12.18 12.22 2787
3/15/2013 12.32 12.58 12.17 12.52 8558
3/14/2013 12.01 12.34 11.95 12.32 2849
3/13/2013 11.81 12.03 11.68 12.01 5195
3/12/2013 12.00 12.03 11.76 11.82 2089
3/11/2013 11.91 12.07 11.74 12.06 2666
3/8/2013 12.03 12.06 11.81 11.91 3092
3/7/2013 11.83 11.96 11.71 11.94 2905
3/6/2013 11.98 11.98 11.73 11.83 3611
3/5/2013 11.87 12.02 11.78 11.95 4752
3/4/2013 11.69 11.84 11.56 11.76 4520
3/1/2013 11.74 11.80 11.59 11.75 3532
2/28/2013 11.62 12.40 11.57 11.77 8997
2/27/2013 11.56 11.82 11.56 11.68 5279
2/26/2013 11.50 11.75 11.49 11.59 5023
2/25/2013 11.98 11.98 11.38 11.46 4782
2/22/2013 11.82 11.98 11.79 11.90 2895
2/21/2013 11.84 11.86 11.62 11.74 3714
2/20/2013 12.21 12.34 11.87 11.87 4469
2/19/2013 12.26 12.35 12.10 12.26 4890
2/15/2013 12.30 12.31 12.14 12.20 5290
2/14/2013 12.18 12.26 12.07 12.23 4426
2/13/2013 12.31 12.43 12.09 12.19 6559
2/12/2013 12.00 12.27 11.95 12.26 5887
2/11/2013 11.91 12.07 11.84 12.01 4959
2/8/2013 11.63 11.85 11.55 11.84 4589
2/7/2013 11.58 11.74 11.47 11.61 8761
2/6/2013 11.36 11.62 11.33 11.62 4719
2/5/2013 11.61 11.79 11.55 11.66 3411
2/4/2013 11.48 11.68 11.48 11.52 4542
2/1/2013 11.60 11.80 11.54 11.59 4882
1/31/2013 11.43 11.59 11.33 11.59 4634
1/30/2013 11.71 11.73 11.41 11.47 4908
1/29/2013 11.82 11.83 11.64 11.76 4259
1/28/2013 11.75 11.83 11.68 11.70 3344
1/25/2013 11.76 11.83 11.63 11.75 4660
1/24/2013 11.38 11.71 11.32 11.71 4649
1/23/2013 11.44 11.52 11.34 11.38 6338
1/22/2013 11.15 11.48 11.15 11.47 3646
1/18/2013 11.24 11.32 11.12 11.17 2656
1/17/2013 11.23 11.31 11.20 11.25 4597
1/16/2013 11.08 11.25 11.08 11.16 2344
1/15/2013 11.09 11.14 11.00 11.14 4335
1/14/2013 11.02 11.21 11.00 11.12 3371
1/11/2013 10.95 11.04 10.89 11.01 3564
1/10/2013 10.52 10.98 10.32 10.93 7676
1/9/2013 11.06 11.09 10.97 11.04 2944
1/8/2013 10.95 11.00 10.84 11.00 5483
1/7/2013 10.99 11.03 10.87 10.90 3233
1/4/2013 11.00 11.06 10.94 11.00 3589
1/3/2013 11.00 11.08 10.90 10.97 6407
1/2/2013 10.64 11.00 10.63 10.96 8861
12/31/2012 10.43 10.55 10.35 10.51 3849
12/28/2012 10.35 10.72 9.94 10.40 3353
12/27/2012 10.28 10.45 10.17 10.38 2848
Marketplace
Trading Center