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: 1 Year, From 02-JUL-2014 TO 02-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
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
01/16/2015 10.53 10.64 10.48 10.59 658,159
01/15/2015 10.5 10.69 10.425 10.64 874,656
01/14/2015 10.31 10.48 10.27 10.45 396,600
01/13/2015 10.42 10.45 10.3 10.39 550,097
01/12/2015 10.3 10.39 10.18 10.34 478,401
01/09/2015 10.54 10.56 10.29 10.3 408,991
01/08/2015 10.45 10.56 10.29 10.56 468,173
01/07/2015 10.45 10.47 10.2 10.44 673,054
01/06/2015 10.52 10.59 10.28 10.36 387,428
01/05/2015 10.47 10.56 10.385 10.5 610,441
01/02/2015 10.53 10.62 10.305 10.52 517,508
12/31/2014 10.8 10.91 10.48 10.48 345,797
12/30/2014 10.82 10.83 10.59 10.74 494,758
12/29/2014 10.85 10.95 10.695 10.83 388,225
12/26/2014 10.9 11 10.85 10.95 237,500
12/24/2014 10.96 10.98 10.85 10.87 351,125
12/23/2014 10.85 10.92 10.77 10.91 576,400
12/22/2014 10.64 10.78 10.59 10.78 455,652
12/19/2014 10.54 10.59 10.4 10.59 788,995
12/18/2014 10.48 10.55 10.4 10.5 493,459
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
09/16/2014 10.6868 10.784 10.5508 10.6771 746,289
09/15/2014 10.8811 10.9006 10.7306 10.7451 365,042
09/12/2014 11.0754 11.0754 10.7257 10.9006 707,839
09/11/2014 11.0172 11.1435 10.9589 11.0754 284,004
09/10/2014 11.1532 11.1726 11.0074 11.0366 338,848
09/09/2014 11.1532 11.2698 11.056 11.1532 437,305
09/08/2014 11.26 11.2989 11.0852 11.192 305,336
09/05/2014 11.2309 11.2892 11.192 11.2698 277,935
09/04/2014 11.2406 11.4349 11.0949 11.2698 442,529
09/03/2014 11.2989 11.3669 11.192 11.2503 351,071
09/02/2014 11.3183 11.365 11.1435 11.2698 323,860
08/29/2014 11.1532 11.26 11.124 11.26 254,924
08/28/2014 11.1629 11.2698 11.09 11.1532 347,705
08/27/2014 11.2892 11.3572 11.1726 11.1823 247,832
08/26/2014 11.2795 11.3086 11.2212 11.2698 238,287
08/25/2014 11.3183 11.328 11.0803 11.2212 419,406
08/22/2014 11.1046 11.26 10.9783 11.2503 764,080
08/21/2014 11.124 11.1823 11.0269 11.1143 873,884
08/20/2014 11.2406 11.2698 11.1337 11.1629 470,937
08/19/2014 11.4252 11.5029 11.2212 11.3086 626,082
08/18/2014 11.4446 11.5418 11.3912 11.4155 411,306
08/15/2014 11.3475 11.4738 11.2455 11.3378 570,189
08/14/2014 11.2212 11.328 11.2212 11.2406 371,780
08/13/2014 11.056 11.2989 11.056 11.2406 846,870
08/12/2014 10.9783 11.1434 10.9783 11.0269 486,890
08/11/2014 10.9686 11.1532 10.9686 11.0269 525,592
08/08/2014 10.5897 11.1532 10.5897 10.9686 786,695
08/07/2014 11.3378 11.6681 11.1726 11.192 614,104
08/06/2014 11.328 11.4252 11.2406 11.3378 461,886
08/05/2014 11.4932 11.5903 11.3378 11.3572 497,520
08/04/2014 11.5709 11.6098 11.2698 11.5321 822,244
08/01/2014 11.2017 11.6875 11.1337 11.5029 1,765,182
07/31/2014 11.2017 11.3086 11.1726 11.1823 628,235
07/30/2014 11.4155 11.4349 11.2698 11.2892 302,930
07/29/2014 11.4155 11.4543 11.3669 11.3766 336,282
07/28/2014 11.3766 11.5029 11.3669 11.4349 282,569
07/25/2014 11.4058 11.4738 11.3669 11.3766 447,744
07/24/2014 11.6584 11.6827 11.4689 11.4835 363,292
07/23/2014 11.6001 11.6681 11.5223 11.6486 772,399
07/22/2014 11.5806 11.6486 11.5321 11.5904 308,208
07/21/2014 11.5321 11.6292 11.4544 11.5223 430,817
07/18/2014 11.4349 11.6098 11.4349 11.5709 472,373
07/17/2014 11.5418 11.5806 11.4446 11.4543 577,889
07/16/2014 11.5223 11.6584 11.4932 11.5612 521,279
07/15/2014 11.4641 11.5223 11.396 11.4543 572,368
07/14/2014 11.5612 11.6584 11.396 11.4349 831,743
07/11/2014 11.6001 11.6778 11.4641 11.5126 430,041
07/10/2014 11.4446 11.6681 11.3766 11.6292 598,584
07/09/2014 11.2795 11.5515 11.192 11.5029 505,916
07/08/2014 11.1823 11.2698 11.1726 11.2309 375,384
07/07/2014 11.192 11.2989 11.1726 11.2017 348,053
07/03/2014 11.4155 11.4155 11.1823 11.2503 271,679
07/02/2014 11.3086 11.4155 11.1532 11.3766 418,968
*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?