Historical Stock Prices

AHT 
$10.46
*  
0.02
 negative 
0.19%
Get AHT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.44 10.5 10.34 10.46 888,346
04/16/2014 10.35 10.44 10.335 10.44 524,909
04/15/2014 10.23 10.345 10.09 10.3 725,476
04/14/2014 10.24 10.35 10.1 10.18 724,371
04/11/2014 10.29 10.3 10.061 10.19 1,436,586
04/10/2014 10.61 10.64 10.32 10.4 2,039,263
04/09/2014 10.52 10.63 10.41 10.58 9,040,808
04/08/2014 10.99 11.25 10.96 11.2 327,348
04/07/2014 11.01 11.07 10.87 10.95 475,144
04/04/2014 11.35 11.42 10.99 10.99 815,747
04/03/2014 11.37 11.37 11.18 11.28 756,570
04/02/2014 11.35 11.425 11.24 11.37 615,835
04/01/2014 11.27 11.38 11.15 11.34 433,258
03/31/2014 11.21 11.33 11.12 11.27 1,564,928
03/28/2014 11.11 11.21 11.03 11.15 990,074
03/27/2014 10.9 11.12 10.85 11.07 658,458
03/26/2014 11.22 11.24 10.99 11.02 909,922
03/25/2014 11.13 11.28 11.1 11.17 607,960
03/24/2014 11.12 11.19 10.92 11.09 825,665
03/21/2014 11.14 11.25 10.98 11.1 904,992
03/20/2014 11.22 11.24 11 11.13 813,879
03/19/2014 11.29 11.38 11.14 11.23 783,038
03/18/2014 11.3 11.32 11.2 11.25 802,906
03/17/2014 11.1 11.38 11.005 11.24 1,254,660
03/14/2014 10.67 10.82 10.67 10.77 269,563
03/13/2014 10.83 10.95 10.61 10.69 492,318
03/12/2014 10.77 10.9 10.74 10.87 290,338
03/11/2014 10.77 10.92 10.72 10.79 378,549
03/10/2014 11.08 11.2 10.75 10.78 458,198
03/07/2014 11.25 11.289 11.02 11.09 905,600
03/06/2014 11.3 11.31 11.19 11.24 675,995
03/05/2014 11.2 11.34 11.04 11.25 442,462
03/04/2014 10.93 11.17 10.88 11.15 805,830
03/03/2014 10.71 10.89 10.39 10.87 1,191,217
02/28/2014 11.13 12 11.13 11.18 3,155,704
02/27/2014 10.97 11.1 10.92 11.07 631,009
02/26/2014 10.75 11.04 10.73 11 1,119,545
02/25/2014 10.79 10.79 10.58 10.73 601,166
02/24/2014 10.87 10.91 10.69 10.76 800,008
02/21/2014 10.83 10.91 10.57 10.87 1,056,617
02/20/2014 10.51 10.84 10.51 10.82 777,935
02/19/2014 9.99 10.63 9.96 10.54 1,195,972
02/18/2014 9.71 9.74 9.6 9.68 327,411
02/14/2014 9.57 9.7 9.399 9.67 449,789
02/13/2014 9.27 9.56 9.24 9.56 524,489
02/12/2014 9.11 9.315 9.08 9.31 401,853
02/11/2014 8.96 9.11 8.89 9.1 1,126,704
02/10/2014 8.89 8.995 8.82 8.93 513,752
02/07/2014 8.92 8.94 8.68 8.87 623,283
02/06/2014 9.02 9.07 8.85 8.89 711,593
02/05/2014 9.11 9.15 8.9 8.96 469,472
02/04/2014 9.27 9.34 9.11 9.15 1,047,696
02/03/2014 9.42 9.62 9.2 9.26 1,367,628
01/31/2014 9.31 9.525 9.09 9.4 1,154,517
01/30/2014 9.13 9.46 9.05 9.44 767,694
01/29/2014 8.64 9.16 8.57 9 1,467,416
01/28/2014 8.68 8.78 8.64 8.75 680,457
01/27/2014 8.89 8.89 8.66 8.66 694,793
01/24/2014 8.92 8.93 8.795 8.91 1,330,900
01/23/2014 8.87 8.94 8.8 8.94 1,294,346
01/22/2014 8.71 8.88 8.68 8.87 401,775
01/21/2014 8.7 8.76 8.65 8.68 344,665
01/17/2014 8.52 8.65 8.52 8.65 412,814
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?