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

AHT

Ashford Hospitality Trust Inc

03/18/2019

LAST: 4.800	CHANGE: 0.10	OPEN: 4.700	HIGH: 4.840	ASK: 7.000	VOLUME: 573,600
LAST: 4.800	CHANGE(%): 2.13	PREV: 4.700	LOW: 4.700	BID: 6.250	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03/18/19	4.700	4.840	4.700	4.800	573,600
03/15/19	4.710	4.790	4.700	4.700	2,363,200
03/14/19	4.700	4.730	4.660	4.720	291,100
03/13/19	4.660	4.750	4.660	4.700	270,500
03/12/19	4.680	4.780	4.635	4.660	267,600
03/11/19	4.640	4.730	4.605	4.670	352,300
03/08/19	4.590	4.650	4.520	4.640	480,300
03/07/19	4.800	4.830	4.565	4.580	1,165,400
03/06/19	4.950	4.970	4.740	4.770	602,400
03/05/19	4.850	4.980	4.757	4.950	698,200

COMPANY PROFILE

NYSE, AHT - Ashford Hospitality Trust Inc

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. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	6.95
PtB:	0.9
PtS:	0.46
EBITDA:	394.52M
Shares:	97.43M
Market Cap:	467.67M
52wk range:	3.85 - 8.66

SYMBOL HISTORY

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

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

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:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,714	26	0.34
DJI	25,914	65	0.25
SP500	2,833	10	0.37
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,302	-1	0.04
BDI	1,200	49	4.26
HSI	30,063	-253	0.83