Ashford Hospitality Prime, Inc. Common Stock Historical Stock Prices

AHP 
$13.16
*  
0.11
0.84%
Get AHP Alerts
*Delayed - data as of Dec. 2, 2016 13:00 ET  -  Find a broker to begin trading AHP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    AHP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:00 13.03 13.25 13.03 13.16 29,110
12/01/2016 12.82 13.199 12.6744 13.05 145,491
11/30/2016 12.62 13.04 12.55 12.82 428,686
11/29/2016 12.31 12.77 12.31 12.59 128,730
11/28/2016 12.56 12.66 12.28 12.35 105,829
11/25/2016 12.62 12.72 12.52 12.61 38,407
11/23/2016 12.81 12.9241 12.62 12.66 121,101
11/22/2016 13.02 13.05 12.9 12.95 125,217
11/21/2016 12.73 13.03 12.71 13 203,953
11/18/2016 12.6 12.74 12.57 12.74 167,418
11/17/2016 12.58 12.79 12.55 12.62 147,242
11/16/2016 12.5 12.58 12.4 12.55 134,708
11/15/2016 12.93 12.95 12.36 12.5 153,524
11/14/2016 12.5 13.07 12.44 12.97 208,123
11/11/2016 12.2 12.54 12.2 12.51 429,113
11/10/2016 12.46 12.47 12.17 12.18 298,056
11/09/2016 12.4 12.57 12.17 12.43 317,396
11/08/2016 12.48 12.73 12.24 12.49 153,032
11/07/2016 12.76 12.8362 12.39 12.49 125,709
11/04/2016 12.37 12.955 12.37 12.57 257,527
11/03/2016 13.25 13.52 12.27 12.39 344,957
11/02/2016 12.49 12.59 12.24 12.35 275,938
11/01/2016 12.97 12.97 12.31 12.54 192,328
10/31/2016 13.08 13.08 12.84 12.96 181,127
10/28/2016 13.06 13.16 12.87 12.94 133,852
10/27/2016 13.24 13.26 12.85 13 271,591
10/26/2016 13.41 13.42 13.15 13.28 174,174
10/25/2016 13.43 13.52 13.4 13.44 135,592
10/24/2016 13.54 13.719 13.48 13.53 76,760
10/21/2016 13.57 13.6185 13.415 13.49 140,639
10/20/2016 13.65 13.72 13.4 13.68 121,721
10/19/2016 13.77 13.9 13.65 13.68 215,422
10/18/2016 13.77 13.92 13.77 13.78 108,336
10/17/2016 13.72 13.84 13.62 13.74 164,053
10/14/2016 14.12 14.205 13.66 13.69 188,682
10/13/2016 14.07 14.239 14 14.07 167,704
10/12/2016 14.12 14.41 13.94 14.12 212,342
10/11/2016 14.43 14.45 13.925 14.05 199,446
10/10/2016 14.14 14.59 14.14 14.49 95,239
10/07/2016 14.21 14.5101 14.11 14.14 157,095
10/06/2016 13.88 14.08 13.76 13.96 155,736
10/05/2016 14.01 14.13 13.87 13.98 129,460
10/04/2016 14.07 14.209 13.7935 14.06 162,343
10/03/2016 14 14.19 14 14.08 153,254
09/30/2016 14.05 14.18 14.025 14.1 299,507
09/29/2016 14.16 14.22 13.975 14.11 154,053
09/28/2016 14 14.24 13.98 14.11 157,173
09/27/2016 14.26 14.26 14.05 14.16 140,756
09/26/2016 14.63 14.63 14.24 14.33 115,358
09/23/2016 14.77 14.84 14.64 14.67 117,413
09/22/2016 14.75 14.89 14.71 14.75 206,365
09/21/2016 14.43 14.7 14.21 14.65 110,825
09/20/2016 14.45 14.62 14.26 14.43 179,339
09/19/2016 14.49 14.69 14.23 14.35 230,428
09/16/2016 14.53 14.6 14.02 14.38 422,222
09/15/2016 14.56 14.77 14.38 14.5 150,184
09/14/2016 14.47 14.755 14.37 14.53 237,209
09/13/2016 14.77 14.81 14.33 14.48 224,571
09/12/2016 15.04 15.26 14.76 14.84 243,349
09/09/2016 15.41 15.53 14.88 15.06 276,560
09/08/2016 15.62 15.6999 15.47 15.63 118,655
09/07/2016 15.47 15.83 15.44 15.74 240,404
09/06/2016 15.39 15.64 15.2 15.4 128,406
09/02/2016 15.6 15.84 15.25 15.43 153,522
09/01/2016 15.59 15.66 15.5 15.53 171,092
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?