Ashford Hospitality Trust Inc Historical Stock Prices

AHT 
$10.65
*  
0.33
3.2%
Get AHT Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading AHT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AHT After Hours
 
 
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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.46  10.68  10.32  10.65 461,773
10/22/2014 10.6 10.75 10.31 10.32 418,130
10/21/2014 10.38 10.54 10.33 10.53 436,451
10/20/2014 10.01 10.35 10.01 10.35 472,306
10/17/2014 10.21 10.26 9.99 10.03 272,656
10/16/2014 9.69 10.15 9.67 10.14 619,999
10/15/2014 9.68 9.8 8.87 9.75 1,036,450
10/14/2014 10 10.21 9.71 9.77 801,947
10/13/2014 10.23 10.31 9.785 9.93 681,538
10/10/2014 10.22 10.405 10.16 10.21 543,621
10/09/2014 10.24 10.5 10.12 10.27 684,527
10/08/2014 9.92 10.26 9.8 10.24 519,712
10/07/2014 10.04 10.04 9.94 9.94 335,185
10/06/2014 10.17 10.19 10.03 10.07 297,743
10/03/2014 10.21 10.27 10.08 10.17 232,483
10/02/2014 9.99 10.15 9.675 10.1 700,799
10/01/2014 10.2 10.28 9.95 9.97 687,926
09/30/2014 10.44 10.51 10.22 10.22 600,090
09/29/2014 10.42 10.45 10.32 10.38 474,868
09/26/2014 10.38 10.56 10.37 10.53 357,153
09/25/2014 10.72 10.72 10.46 10.5 395,254
09/24/2014 10.65 10.8 10.65 10.7 327,263
09/23/2014 10.85 10.9 10.63 10.67 655,468
09/22/2014 10.97 10.98 10.86 10.86 417,774
09/19/2014 11.06 11.11 10.87 10.99 742,584
09/18/2014 11.03 11.17 11.0003 11.06 260,607
09/17/2014 11.02 11.13 11 11.03 323,358
09/16/2014 11 11.1 10.86 10.99 746,289
09/15/2014 11.2 11.22 11.045 11.06 365,042
09/12/2014 11.4 11.4 11.04 11.22 707,839
09/11/2014 11.34 11.47 11.28 11.4 284,004
09/10/2014 11.48 11.5 11.33 11.36 338,848
09/09/2014 11.48 11.6 11.38 11.48 437,305
09/08/2014 11.59 11.63 11.41 11.52 305,336
09/05/2014 11.56 11.62 11.52 11.6 277,935
09/04/2014 11.57 11.77 11.42 11.6 442,529
09/03/2014 11.63 11.7 11.52 11.58 351,071
09/02/2014 11.65 11.698 11.47 11.6 323,860
08/29/2014 11.48 11.59 11.45 11.59 254,924
08/28/2014 11.49 11.6 11.415 11.48 347,705
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
05/23/2014 10.48 10.65 10.44 10.64 324,003
05/22/2014 10.44 10.51 10.34 10.45 323,861
05/21/2014 10.49 10.57 10.39 10.39 576,870
05/20/2014 10.48 10.5 10.35 10.48 565,637
05/19/2014 10.53 10.58 10.455 10.52 278,856
05/16/2014 10.4 10.6 10.32 10.6 501,544
05/15/2014 10.46 10.46 10.255 10.39 722,354
05/14/2014 10.61 10.68 10.45 10.54 568,346
05/13/2014 10.66 10.74 10.56 10.64 729,447
05/12/2014 10.62 10.71 10.56 10.66 1,166,462
05/09/2014 10.39 10.66 10.22 10.46 951,431
05/08/2014 10.28 10.38 10.19 10.26 634,214
05/07/2014 10.28 10.35 10.15 10.29 510,851
05/06/2014 10.41 10.46 10.24 10.3 425,038
05/05/2014 10.34 10.41 10.22 10.4 386,085
05/02/2014 10.33 10.5 10.21 10.42 672,474
05/01/2014 10.24 10.35 10.16 10.33 603,942
04/30/2014 10.03 10.32 9.96 10.26 918,616
04/29/2014 10.07 10.19 10 10.07 602,464
04/28/2014 10.12 10.17 9.82 10.01 830,614
04/25/2014 10.29 10.34 10.05 10.06 689,218
04/24/2014 10.35 10.44 10.26 10.35 620,710
04/23/2014 10.35 10.47 10.2 10.34 760,724
04/22/2014 10.48 10.51 10.38 10.39 628,055
04/21/2014 10.5 10.58 10.39 10.44 659,527
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
01/16/2014 8.53 8.59 8.49 8.56 430,593
01/15/2014 8.44 8.58 8.37 8.52 413,104
01/14/2014 8.34 8.46 8.25 8.46 359,741
01/13/2014 8.29 8.39 8.24 8.28 359,291
01/10/2014 8.35 8.4 8.27 8.34 302,668
01/09/2014 8.25 8.32 8.2 8.32 475,876
01/08/2014 8.48 8.48 8.23 8.26 525,371
01/07/2014 8.44 8.58 8.32 8.45 1,088,144
01/06/2014 8.43 8.44 8.31 8.43 449,617
01/03/2014 8.37 8.45 8.33 8.43 408,906
01/02/2014 8.23 8.36 8.13 8.35 459,953
12/31/2013 8.3 8.4 8.23 8.28 414,808
12/30/2013 8.32 8.39 8.24 8.3 365,626
12/27/2013 8.21 8.3 8.2 8.29 474,317
12/26/2013 8.39 8.5015 8.32 8.35 451,474
12/24/2013 8.39 8.41 8.305 8.35 444,532
12/23/2013 8.48 8.49 8.31 8.35 898,861
12/20/2013 8.3 8.46 8.28 8.32 1,394,669
12/19/2013 8.26 8.39 8.21 8.32 380,802
12/18/2013 8.11 8.3 8.02 8.27 632,475
12/17/2013 8.15 8.2 8 8.13 639,692
12/16/2013 7.99 8.2 7.94 8.14 691,080
12/13/2013 7.95 8.035 7.86 7.93 646,285
12/12/2013 7.94 8.05 7.87 7.93 1,151,474
12/11/2013 8.14 8.14 7.87 7.91 923,035
12/10/2013 8.15 8.24 8.08 8.11 597,930
12/09/2013 8.08 8.19 7.91 8.14 568,161
12/06/2013 8.14 8.2 8.04 8.08 476,382
12/05/2013 8.17 8.26 8.03 8.07 612,683
12/04/2013 8.13 8.29 8.07 8.19 737,111
12/03/2013 8.16 8.22 8.06 8.13 827,023
12/02/2013 8.2 8.225 8.04 8.21 955,269
11/29/2013 8.12 8.23 8.09 8.21 361,803
11/27/2013 8.19 8.2 7.95 8.1 1,331,417
11/26/2013 8.32 8.335 8.15 8.22 631,311
11/25/2013 8.28 8.4 8.23 8.34 757,863
11/22/2013 8.54 8.54 8.11 8.23 1,572,932
11/21/2013 8.51 8.61 8.43 8.51 1,286,970
11/20/2013 8.76 8.98 8.48 8.48 1,316,309
11/19/2013 8.8481 8.9736 8.6583 8.76 961,969
11/18/2013 8.6447 9.0041 8.638 8.7939 1,504,644
11/15/2013 8.7803 8.8549 8.5634 8.6108 1,178,839
11/14/2013 8.6041 8.8414 8.543 8.7668 1,074,210
11/13/2013 8.5566 8.6447 8.4752 8.6041 563,358
11/12/2013 8.3125 8.5295 8.2989 8.5227 1,225,580
11/11/2013 8.3057 8.5363 8.2583 8.3125 695,365
11/08/2013 8.2922 8.3193 8.1362 8.2989 530,632
11/07/2013 8.5024 8.543 8.1566 8.3193 941,338
11/06/2013 8.7261 8.7261 8.4007 8.5091 536,573
11/05/2013 8.7464 8.821 8.5837 8.6312 459,002
11/04/2013 8.7803 8.8481 8.7329 8.8075 586,514
11/01/2013 8.8414 8.9363 8.6549 8.7532 641,459
10/31/2013 8.7058 8.8888 8.5566 8.8549 490,658
10/30/2013 8.6786 8.7736 8.5973 8.6922 934,531
10/29/2013 8.8075 8.8753 8.6447 8.6447 641,487
10/28/2013 8.8753 8.8753 8.7464 8.7871 397,022
10/25/2013 9.1126 9.1126 8.6922 8.8753 643,200
10/24/2013 9.1397 9.2075 9.0719 9.1194 483,778
10/23/2013 9.1058 9.2007 9.0854 9.1058 469,459
10/22/2013 9.0312 9.2092 9.0176 9.1736 371,208
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?