Historical Stock Prices

AHT 
$8.67
*  
0.02
0.23%
Get AHT Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 8.72 8.79 8.62 8.67 677,097
07/01/2015 8.5 8.7 8.42 8.69 1,133,526
06/30/2015 8.18 8.46 8.11 8.46 1,455,677
06/29/2015 8.45 8.53 8.01 8.15 1,441,024
06/26/2015 8.15 8.48 8.07 8.46 3,471,186
06/25/2015 8.57 8.57 8.24 8.3 747,654
06/24/2015 8.44 8.64 8.42 8.57 1,290,866
06/23/2015 8.51 8.52 8.4 8.44 420,374
06/22/2015 8.53 8.6 8.49 8.52 797,723
06/19/2015 8.4 8.51 8.26 8.51 1,112,921
06/18/2015 8.27 8.41 8.24 8.39 565,742
06/17/2015 8.17 8.3 8.14 8.25 500,349
06/16/2015 7.82 8.175 7.82 8.17 739,744
06/15/2015 8.15 8.17 7.77 7.84 1,398,016
06/12/2015 8.41 8.43 8.11 8.15 840,940
06/11/2015 8.48 8.51 8.36 8.4 424,116
06/10/2015 8.34 8.45 8.27 8.4 694,496
06/09/2015 8.36 8.4 8.29 8.31 518,950
06/08/2015 8.44 8.47 8.36 8.37 417,402
06/05/2015 8.58 8.58 8.37 8.47 505,190
06/04/2015 8.58 8.63 8.54 8.62 436,428
06/03/2015 8.62 8.66 8.52 8.6 567,282
06/02/2015 8.65 8.71 8.57 8.6 583,064
06/01/2015 8.67 8.77 8.6 8.73 520,436
05/29/2015 8.7 8.71 8.55 8.6 1,092,338
05/28/2015 8.78 8.84 8.66 8.72 425,408
05/27/2015 8.65 8.78 8.56 8.77 532,223
05/26/2015 8.74 8.74 8.57 8.65 556,674
05/22/2015 8.76 8.83 8.73 8.76 305,031
05/21/2015 8.89 8.94 8.75 8.79 735,574
05/20/2015 9.01 9.03 8.89 8.89 522,651
05/19/2015 9.08 9.12 8.96 8.98 602,869
05/18/2015 9.35 9.35 9.03 9.09 995,874
05/15/2015 9.12 9.35 9.07 9.35 719,541
05/14/2015 9.08 9.13 9 9.12 814,394
05/13/2015 8.97 9.19 8.96 8.99 1,119,459
05/12/2015 8.83 9.02 8.653 9 969,051
05/11/2015 8.92 8.99 8.75 8.86 910,851
05/08/2015 8.91 9.24 8.855 8.92 752,876
05/07/2015 8.77 9.01 8.75 8.83 1,025,123
05/06/2015 8.88 8.88 8.68 8.73 751,973
05/05/2015 8.83 8.9 8.51 8.81 1,659,191
05/04/2015 8.83 8.97 8.79 8.86 1,001,860
05/01/2015 9.01 9.11 8.77 8.82 2,937,703
04/30/2015 9.14 9.19 8.91 9.06 1,016,581
04/29/2015 9.27 9.33 9.16 9.2 681,686
04/28/2015 9.43 9.49 9.34 9.37 566,790
04/27/2015 9.56 9.67 9.44 9.47 417,685
04/24/2015 9.52 9.57 9.45 9.52 1,204,475
04/23/2015 9.45 9.5 9.42 9.5 337,778
04/22/2015 9.6 9.62 9.46 9.47 542,175
04/21/2015 9.74 9.78 9.59 9.6 525,212
04/20/2015 9.5 9.72 9.47 9.71 516,753
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
*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?