Historical Stock Prices

AHT 
$9.45
*  
0.22
2.28%
Get AHT Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 9.57 9.57 9.415 9.45 449,630
04/16/2015 9.53 9.69 9.43 9.67 352,204
04/15/2015 9.58 9.5976 9.46 9.53 455,444
04/14/2015 9.59 9.66 9.51 9.53 300,680
04/13/2015 9.55 9.66 9.52 9.55 387,348
04/10/2015 9.59 9.76 9.58 9.59 322,155
04/09/2015 9.73 9.76 9.48 9.54 531,385
04/08/2015 9.8 9.88 9.76 9.77 504,633
04/07/2015 9.98 10.18 9.77 9.77 695,406
04/06/2015 9.87 10.06 9.78 10 919,048
04/02/2015 9.64 9.9 9.6125 9.86 460,197
04/01/2015 9.59 9.7 9.51 9.62 518,652
03/31/2015 9.58 9.71 9.554 9.62 438,107
03/30/2015 9.68 9.68 9.52 9.62 544,056
03/27/2015 9.56 9.65 9.53 9.63 377,028
03/26/2015 9.6 9.73 9.53 9.68 557,981
03/25/2015 10.13 10.1302 9.58 9.66 842,159
03/24/2015 10.16 10.18 10.03 10.11 443,947
03/23/2015 10.16 10.32 10.16 10.18 579,905
03/20/2015 9.93 10.18 9.93 10.16 830,700
03/19/2015 9.79 9.93 9.79 9.89 341,689
03/18/2015 9.8 9.85 9.61 9.84 861,927
03/17/2015 9.8 9.83 9.71 9.81 474,679
03/16/2015 9.94 10 9.81 9.83 618,260
03/13/2015 9.96 10.02 9.75 9.85 660,542
03/12/2015 9.72 9.96 9.69 9.95 618,145
03/11/2015 9.68 9.7 9.57 9.66 631,877
03/10/2015 9.86 9.9 9.65 9.7 1,181,801
03/09/2015 10.01 10.1 9.84 9.9 1,009,226
03/06/2015 10.19 10.19 9.9 9.96 1,151,404
03/05/2015 10.37 10.405 10.22 10.28 607,035
03/04/2015 10.36 10.39 10.24 10.32 733,533
03/03/2015 10.24 10.42 10.12 10.42 856,663
03/02/2015 10.32 10.61 10.27 10.37 1,478,787
02/27/2015 10.82 10.84 10.48 10.65 2,130,473
02/26/2015 10.53 10.64 10.4 10.6 701,338
02/25/2015 10.52 10.73 10.5 10.56 644,448
02/24/2015 10.55 10.57 10.45 10.5 584,311
02/23/2015 10.59 10.67 10.51 10.58 497,199
02/20/2015 10.53 10.64 10.495 10.57 421,346
02/19/2015 10.72 10.72 10.5 10.57 488,197
02/18/2015 10.6 10.75 10.55 10.75 431,537
02/17/2015 10.56 10.79 10.56 10.65 670,206
02/13/2015 10.66 10.73 10.52 10.63 386,313
02/12/2015 10.62 10.73 10.54 10.67 557,324
02/11/2015 10.51 10.64 10.4 10.54 532,650
02/10/2015 10.39 10.57 10.29 10.54 1,096,636
02/09/2015 10.51 10.585 10.34 10.36 795,415
02/06/2015 10.86 10.88 10.48 10.51 1,079,304
02/05/2015 10.66 10.87 10.6 10.83 823,088
02/04/2015 10.51 10.77 10.48 10.59 713,006
02/03/2015 10.31 10.59 10.29 10.58 1,044,791
02/02/2015 10.57 10.66 10.2 10.31 1,324,908
01/30/2015 10.48 10.66 10.45 10.52 5,109,307
01/29/2015 10.83 10.96 10.73 10.95 1,137,938
01/28/2015 11.03 11.05 10.81 10.83 698,387
01/27/2015 10.87 11 10.87 10.97 483,064
01/26/2015 10.85 11.03 10.78 11.01 999,123
01/23/2015 10.78 10.866 10.68 10.83 778,650
01/22/2015 10.59 10.79 10.47 10.77 703,237
01/21/2015 10.48 10.74 10.38 10.5 645,952
01/20/2015 10.6 10.66 10.28 10.37 777,248
*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?