$6.75 -0.14 (%) Ashford Hospitality Trust Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHT historical data

Date Open High Low Close Volume
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
7/19/20165.805.965.765.96662,111
7/18/20165.555.775.535.77777,998
7/15/20165.505.565.405.54462,088
7/14/20165.695.715.435.44759,913
7/13/20165.865.905.545.65646,412
7/12/20165.725.925.705.83751,473
7/11/20165.575.725.505.71584,665
7/8/20165.385.565.355.56780,712
7/7/20165.225.335.225.29272,962
7/6/20165.155.215.105.21605,854
7/5/20165.515.565.125.161,511,048
7/1/20165.405.575.395.56581,625
6/30/20165.315.385.215.37553,280
6/29/20165.095.315.025.29636,638
6/28/20165.015.224.985.05725,867
6/27/20165.365.375.025.071,073,835
6/24/20165.315.495.275.431,557,032
6/23/20165.545.635.525.58644,616
6/22/20165.545.575.405.45566,813
6/21/20165.475.565.445.55543,253
6/20/20165.605.665.475.49605,082
6/17/20165.275.575.245.542,119,722
6/16/20165.135.305.055.26724,199
6/15/20165.125.225.125.15586,442
6/14/20165.165.235.115.14471,243
6/13/20165.195.255.145.19427,211
6/10/20165.285.385.225.22468,712
6/9/20165.495.555.365.36716,706
6/8/20165.285.525.215.51881,752
6/7/20165.155.275.115.26376,692
6/6/20165.285.305.105.17497,163
6/3/20165.355.435.225.27485,854
6/2/20165.005.344.965.33926,731
6/1/20165.005.154.874.901,044,317
5/31/20164.995.124.905.03642,591
5/27/20164.995.044.884.95472,181
5/26/20165.075.124.964.96313,547
5/25/20164.975.094.955.06565,357
5/24/20164.815.044.804.98581,447
5/23/20164.885.044.794.79604,153
5/20/20164.965.004.814.901,002,200
5/19/20165.225.224.954.961,110,773
5/18/20165.425.485.225.29610,055
5/17/20165.575.645.415.42489,533
5/16/20165.525.635.485.59497,259
5/13/20165.685.695.505.52473,478
5/12/20165.765.805.655.74477,619
5/11/20165.905.935.725.73394,014
5/10/20165.815.935.785.92371,930
5/9/20165.735.835.685.80489,808
5/6/20165.735.975.615.74593,863
5/5/20165.875.925.735.74375,233
5/4/20165.605.865.605.80254,378
5/3/20165.695.705.565.68352,810
5/2/20165.605.765.585.74374,846
4/29/20165.825.855.525.59768,980
4/28/20165.715.875.705.82494,719
4/27/20165.705.785.615.76329,208
4/26/20165.595.795.565.72426,627
4/25/20165.435.645.405.58389,933
4/22/20165.555.635.425.47579,376
4/21/20165.835.835.545.55556,164
4/20/20166.016.065.785.80481,515
4/19/20165.936.095.936.05422,875
4/18/20166.006.055.915.93694,981
4/15/20165.895.965.845.94327,012
4/14/20165.986.005.895.93336,056
4/13/20165.915.985.885.95383,928
4/12/20165.795.995.795.86367,350
4/11/20165.515.845.515.76413,361
4/8/20165.535.675.475.50508,749
4/7/20165.645.765.485.51480,314
4/6/20165.665.715.565.69512,448
4/5/20165.945.995.645.65822,149
4/4/20166.196.226.016.01455,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center