Ashford Hospitality Trust Inc Historical Stock Prices

AHT 
$11.51
*  
0.09
0.78%
Get AHT Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading AHT now
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.64  11.69  11.50  11.51 247,832
08/27/2014 11.62 11.69 11.5 11.51 247,832
08/26/2014 11.61 11.64 11.55 11.6 238,287
08/25/2014 11.65 11.66 11.405 11.55 419,406
08/22/2014 11.43 11.59 11.3 11.58 764,080
08/21/2014 11.45 11.51 11.35 11.44 873,884
08/20/2014 11.57 11.6 11.46 11.49 470,937
08/19/2014 11.76 11.84 11.55 11.64 626,082
08/18/2014 11.78 11.88 11.725 11.75 411,306
08/15/2014 11.68 11.81 11.575 11.67 570,189
08/14/2014 11.55 11.66 11.55 11.57 371,780
08/13/2014 11.38 11.63 11.38 11.57 846,870
08/12/2014 11.3 11.4699 11.3 11.35 486,890
08/11/2014 11.29 11.48 11.29 11.35 525,592
08/08/2014 10.9 11.48 10.9 11.29 786,695
08/07/2014 11.67 12.01 11.5 11.52 614,104
08/06/2014 11.66 11.76 11.57 11.67 461,886
08/05/2014 11.83 11.9299 11.67 11.69 497,520
08/04/2014 11.91 11.95 11.6 11.87 822,244
08/01/2014 11.53 12.03 11.46 11.84 1,765,182
07/31/2014 11.53 11.64 11.5 11.51 628,235
07/30/2014 11.75 11.77 11.6 11.62 302,930
07/29/2014 11.75 11.79 11.7 11.71 336,282
07/28/2014 11.71 11.84 11.7 11.77 282,569
07/25/2014 11.74 11.81 11.7 11.71 447,744
07/24/2014 12 12.025 11.805 11.82 363,292
07/23/2014 11.94 12.01 11.86 11.99 772,399
07/22/2014 11.92 11.99 11.87 11.93 308,208
07/21/2014 11.87 11.97 11.7901 11.86 430,817
07/18/2014 11.77 11.95 11.77 11.91 472,373
07/17/2014 11.88 11.92 11.78 11.79 577,889
07/16/2014 11.86 12 11.83 11.9 521,279
07/15/2014 11.8 11.86 11.73 11.79 572,368
07/14/2014 11.9 12 11.73 11.77 831,743
07/11/2014 11.94 12.02 11.8 11.85 430,041
07/10/2014 11.78 12.01 11.71 11.97 598,584
07/09/2014 11.61 11.89 11.52 11.84 505,916
07/08/2014 11.51 11.6 11.5 11.56 375,384
07/07/2014 11.52 11.63 11.5 11.53 348,053
07/03/2014 11.75 11.75 11.51 11.58 271,679
07/02/2014 11.64 11.75 11.48 11.71 418,968
07/01/2014 11.57 11.75 11.53 11.66 781,934
06/30/2014 11.54 11.57 11.39 11.54 680,849
06/27/2014 11.13 11.51 11.13 11.51 1,096,523
06/26/2014 10.85 11.14 10.78 11.14 713,470
06/25/2014 10.83 10.97 10.83 10.91 530,002
06/24/2014 10.83 11 10.83 10.87 785,847
06/23/2014 10.86 10.995 10.78 10.88 627,598
06/20/2014 10.87 10.89 10.75 10.88 981,795
06/19/2014 10.69 10.87 10.68 10.85 869,414
06/18/2014 10.62 10.675 10.5798 10.66 456,398
06/17/2014 10.48 10.62 10.4 10.6 934,135
06/16/2014 10.61 10.64 10.48 10.49 661,036
06/13/2014 10.76 10.83 10.62 10.66 483,606
06/12/2014 10.77 10.83 10.65 10.77 485,448
06/11/2014 10.83 10.89 10.685 10.77 345,197
06/10/2014 10.86 10.91 10.78 10.88 499,382
06/09/2014 10.87 10.95 10.81 10.86 687,340
06/06/2014 10.92 10.96 10.81 10.86 695,254
06/05/2014 10.78 10.915 10.73 10.85 935,345
06/04/2014 10.71 10.84 10.64 10.76 476,047
06/03/2014 10.67 10.73 10.55 10.72 527,620
06/02/2014 10.75 10.75 10.55 10.7 315,192
05/30/2014 10.65 10.77 10.61 10.7 626,102
05/29/2014 10.7 10.725 10.53 10.63 673,758
05/28/2014 10.7 10.71 10.55 10.67 424,097
05/27/2014 10.67 10.8 10.67 10.74 527,693
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?