Ashford Hospitality Trust Inc Historical Stock Prices

AHT 
$10.36
*  
0.22
2.17%
Get AHT Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading AHT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AHT Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  10.22  10.37  10.15  10.36 560,318
12/17/2014 10.19 10.37 10.15 10.36 561,018
12/16/2014 10 10.24 9.98 10.14 723,258
12/15/2014 10.25 10.27 9.98 10.07 653,597
12/12/2014 10.07 10.26 10.07 10.16 498,753
12/11/2014 10.24 10.3 10.1 10.2 669,032
12/10/2014 10.2 10.3 10.17 10.19 545,365
12/09/2014 10.1 10.26 10.06 10.26 868,056
12/08/2014 10.27 10.43 10.17 10.22 871,986
12/05/2014 10.23 10.33 10.14 10.32 626,437
12/04/2014 10.31 10.31 10.09 10.24 555,947
12/03/2014 10.1 10.33 10.05 10.29 640,532
12/02/2014 10.3 10.35 10.01 10.1 1,045,399
12/01/2014 10.46 10.51 10.32 10.32 395,895
11/28/2014 10.47 10.62 10.44 10.48 245,809
11/26/2014 10.42 10.5 10.35 10.46 377,198
11/25/2014 10.57 10.59 10.4 10.41 418,462
11/24/2014 10.49 10.57 10.42 10.57 362,958
11/21/2014 10.58 10.58 10.42 10.47 432,255
11/20/2014 10.07 10.5 10.07 10.44 965,326
11/19/2014 10.1 10.21 9.995 10.13 582,506
11/18/2014 10.09 10.19 10.03 10.09 797,462
11/17/2014 10.03 10.13 9.89 10.07 602,627
11/14/2014 10.22 10.33 10.02 10.05 512,271
11/13/2014 10.92 11 10.26 10.28 661,764
11/12/2014 10.8909 11.0949 10.8811 10.92 444,691
11/11/2014 11.056 11.1823 10.9783 10.9783 576,356
11/10/2014 11.0269 11.1629 10.7937 11.0852 509,075
11/07/2014 10.92 11.0463 10.8131 11.0074 795,346
11/06/2014 11.0172 11.124 10.8423 10.8909 2,914,372
11/05/2014 11.1629 11.1629 10.9783 10.988 488,872
11/04/2014 11.056 11.1726 10.8714 11.0754 407,614
11/03/2014 10.9589 11.1532 10.8617 11.0463 555,794
10/31/2014 11.3572 11.3669 10.5022 10.9783 842,001
10/30/2014 10.5411 10.648 10.4342 10.5022 378,444
10/29/2014 10.5702 10.648 10.3662 10.5508 232,380
10/28/2014 10.4245 10.6188 10.3857 10.5897 447,798
10/27/2014 10.3565 10.4148 10.2302 10.4148 280,408
10/24/2014 10.3954 10.3954 10.2496 10.3759 210,518
10/23/2014 10.1233 10.3759 10.0262 10.3468 461,773
10/22/2014 10.2982 10.4439 10.0165 10.0262 418,130
10/21/2014 10.0845 10.2399 10.0359 10.2302 436,451
10/20/2014 9.725 10.0553 9.725 10.0553 472,306
10/17/2014 9.9193 9.9679 9.7056 9.7444 272,656
10/16/2014 9.4141 9.861 9.3947 9.8513 619,999
10/15/2014 9.4044 9.521 8.6175 9.4724 1,036,450
10/14/2014 9.7153 9.9193 9.4336 9.4919 801,947
10/13/2014 9.9388 10.0165 9.5064 9.6473 681,538
10/10/2014 9.929 10.1088 9.8707 9.9193 543,621
10/09/2014 9.9485 10.2011 9.8319 9.9776 684,527
10/08/2014 9.6376 9.9679 9.521 9.9485 519,712
10/07/2014 9.7542 9.7542 9.657 9.657 335,185
10/06/2014 9.8805 9.8999 9.7444 9.7833 297,743
10/03/2014 9.9193 9.9776 9.793 9.8805 232,483
10/02/2014 9.7056 9.861 9.3996 9.8125 700,799
10/01/2014 9.9096 9.9873 9.6667 9.6862 687,926
09/30/2014 10.1428 10.2108 9.929 9.929 600,090
09/29/2014 10.1233 10.1525 10.0262 10.0845 474,868
09/26/2014 10.0845 10.2594 10.0748 10.2302 357,153
09/25/2014 10.4148 10.4148 10.1622 10.2011 395,254
09/24/2014 10.3468 10.4925 10.3468 10.3954 327,263
09/23/2014 10.5411 10.5897 10.3274 10.3662 655,468
09/22/2014 10.6577 10.6674 10.5508 10.5508 417,774
09/19/2014 10.7451 10.7937 10.5605 10.6771 742,584
09/18/2014 10.716 10.852 10.6871 10.7451 260,607
09/17/2014 10.7063 10.8131 10.6868 10.716 323,358
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 Brokers before you trade

Want to trade FX?