NYSE, AHT End of Day and Historical Stock Data [Ashford Hospitality Trust Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AHT:

13 Aug 25 16:54

LAST: 6.200	CHANGE: 0.24	OPEN: 6.460	HIGH: 6.480	ASK: 7.000	VOLUME: 39.7K
LAST: 6.200	CHG(%): 3.73	PREV: 6.440	LOW: 6.120	BID: 6.250

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	6.460	6.483	6.120	6.200	39.6K
12 Aug 25	6.330	6.490	6.250	6.440	24.8K
11 Aug 25	6.230	6.390	6.229	6.320	11.5K
08 Aug 25	6.250	6.400	6.215	6.300	10.3K
07 Aug 25	6.350	6.353	6.210	6.260	9.1K
06 Aug 25	6.220	6.292	6.209	6.260	12.7K
05 Aug 25	6.350	6.411	6.220	6.300	38.9K
04 Aug 25	6.470	6.474	6.270	6.350	31.1K
01 Aug 25	6.350	6.427	6.236	6.280	18.9K
31 Jul 25	6.350	6.570	6.200	6.360	21.8K

COMPANY PROFILE

Name:
About:	Ashford Hospitality Trust, Inc. and subsidiaries (the ?Company? or ?we? or ?our?) is a self-advised real estate investment trust (?REIT?), which commenced operations on August 29, 2003 when it completed its initial public offering (?IPO?) and concurrently consummated certain other formation transactions, including the acquisition of six hotels (?initial properties?). The Company owns its lodging investments and conducts its business through Ashford Hospitality Limited Partnership, its operating partnership. Ashford OP General Partner LLC, its wholly-owned subsidiary, serves as the sole general partner of the Company?s operating partnership. As of December 31, 2007, the Company owned interest in 112 hotel properties, which includes direct ownership in 106 hotel properties and between 75-89% interest in six hotel properties through equity investments with joint venture partners. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CIK:	1232582

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 26, 2003

Purchase Intraday History
for this symbol from Aug 26, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-0.49
PEG Ratio:	-1.26
EPS Ratio:	-39.90
DivYield:	6.95
PtB:	-0.08
PtS:	0.46
EBITDA:	394.52M
Shares:	5.86M
Market Cap:	36.34M
52wk range:	0.52 - 11.99

TECHNICALS

MA5:	6.30
MA20:	6.44
MA50:	6.33
MA200:	7.20
STO9:	25.61
RSI14:	36.28
WPR14:	-100.00
MTM14:	-0.38
ROC14:	-0.06
Week High:	6.49
Week Low:	6.12
Month High:	7.25
Month Low:	6.12
Volatility:	43.79