Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.319 -0.031 (-2.26%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 358.11 358.11 350.70 351.41 9,608 -6.35(-1.78%)
May 27, 2005 359.88 361.29 355.64 357.76 15,724 -1.06(-0.29%)
May 26, 2005 361.64 363.41 354.58 358.82 6,697 -2.82(-0.78%)
May 25, 2005 362.70 363.05 357.41 361.64 2,780 -3.18(-0.87%)
May 24, 2005 361.64 367.64 360.23 364.82 3,174 +0.71(+0.19%)
May 23, 2005 359.88 369.05 359.17 364.11 4,934 +2.82(+0.78%)
May 20, 2005 361.64 363.41 358.82 361.29 4,821 +0.35(+0.10%)
May 19, 2005 359.52 362.70 358.11 360.94 6,969 +0.00(+0.00%)
May 18, 2005 359.88 362.35 358.82 360.94 2,049 +2.82(+0.79%)
May 17, 2005 356.35 366.23 356.35 358.11 10,481 +2.12(+0.59%)
May 16, 2005 356.35 356.35 354.23 356.00 2,409 +0.35(+0.10%)
May 13, 2005 359.88 361.29 352.82 355.64 5,030 -5.64(-1.56%)
May 12, 2005 359.88 363.41 355.29 361.29 3,568 -0.71(-0.20%)
May 11, 2005 370.46 370.46 361.29 362.00 2,678 -8.11(-2.19%)
May 10, 2005 359.88 370.11 359.88 370.11 6,799 +8.47(+2.34%)
May 09, 2005 361.64 364.82 359.88 361.64 3,500 +0.00(+0.00%)
May 06, 2005 364.46 364.46 357.06 361.64 8,732 +0.00(+0.00%)
May 05, 2005 359.88 361.64 356.35 361.64 12,298 +0.00(+0.00%)
May 04, 2005 361.64 363.05 356.35 361.64 6,391 +0.35(+0.10%)
May 03, 2005 364.46 365.17 356.00 361.29 6,958 -2.82(-0.78%)
May 02, 2005 363.41 364.82 359.88 364.11 7,522 +2.82(+0.78%)
Apr 29, 2005 359.17 364.82 355.29 361.29 7,933 +2.82(+0.79%)
Apr 28, 2005 356.70 360.94 356.35 358.47 5,223 +1.76(+0.49%)
Apr 27, 2005 351.06 357.06 342.94 356.70 10,707 +4.94(+1.40%)
Apr 26, 2005 352.82 352.82 347.53 351.76 2,525 -1.06(-0.30%)
Apr 25, 2005 351.06 354.23 348.94 352.82 2,791 +2.82(+0.81%)
Apr 22, 2005 354.58 357.76 344.71 350.00 4,835 -7.06(-1.98%)
Apr 21, 2005 352.82 359.17 351.06 357.06 2,451 +7.41(+2.12%)
Apr 20, 2005 355.29 355.29 347.88 349.65 2,661 -5.64(-1.59%)
Apr 19, 2005 355.64 356.35 351.06 355.29 2,502 +0.71(+0.20%)
Apr 18, 2005 347.53 354.58 347.53 354.58 4,614 +6.70(+1.93%)
Apr 15, 2005 345.41 348.59 344.00 347.88 4,053 +2.47(+0.72%)
Apr 14, 2005 349.29 351.41 344.71 345.41 2,652 -5.29(-1.51%)
Apr 13, 2005 354.23 355.64 349.29 350.70 1,711 -3.53(-1.00%)
Apr 12, 2005 347.88 354.58 344.35 354.23 5,062 +7.76(+2.24%)
Apr 11, 2005 350.00 350.00 342.24 346.47 2,264 -3.18(-0.91%)
Apr 08, 2005 352.82 354.23 347.18 349.65 2,939 -4.23(-1.20%)
Apr 07, 2005 353.88 354.23 350.35 353.88 5,827 -0.35(-0.10%)
Apr 06, 2005 352.82 354.58 350.00 354.23 3,681 +1.41(+0.40%)
Apr 05, 2005 355.64 358.47 352.12 352.82 3,732 -3.18(-0.89%)
Apr 04, 2005 354.58 356.35 352.82 356.00 7,746 +1.41(+0.40%)
Apr 01, 2005 359.17 360.23 351.06 354.58 5,577 -5.29(-1.47%)
Mar 31, 2005 361.64 361.64 356.35 359.88 38,297 -7.41(-2.02%)
Mar 30, 2005 359.88 369.05 357.76 367.29 5,399 +10.58(+2.97%)
Mar 29, 2005 356.00 368.70 355.29 356.70 16,798 -4.94(-1.37%)
Mar 28, 2005 355.64 361.64 354.94 361.64 4,982 +7.41(+2.09%)
Mar 24, 2005 357.06 362.35 352.82 354.23 2,808 -2.82(-0.79%)
Mar 23, 2005 354.58 362.70 349.29 357.06 4,401 +2.47(+0.70%)
Mar 22, 2005 356.35 359.88 354.58 354.58 3,534 -0.71(-0.20%)
Mar 21, 2005 354.58 358.47 351.06 355.29 2,596 -1.41(-0.40%)
Mar 18, 2005 356.35 357.76 351.76 356.70 4,568 +1.76(+0.50%)
Mar 17, 2005 349.29 356.35 347.53 354.94 1,425 +7.41(+2.13%)
Mar 16, 2005 346.82 351.76 343.65 347.53 5,387 -1.06(-0.30%)
Mar 15, 2005 349.29 356.35 348.24 348.59 2,947 -1.41(-0.40%)
Mar 14, 2005 342.24 354.58 342.24 350.00 2,837 +0.71(+0.20%)
Mar 11, 2005 354.58 358.82 348.24 349.29 1,615 -5.29(-1.49%)
Mar 10, 2005 352.82 359.52 352.82 354.58 5,444 +3.17(+0.90%)
Mar 09, 2005 359.88 359.88 351.06 351.41 3,361 -11.29(-3.11%)
Mar 08, 2005 366.58 367.99 359.17 362.70 904 -3.53(-0.96%)
Mar 07, 2005 367.29 370.46 364.46 366.23 1,598 -4.23(-1.14%)
Mar 04, 2005 369.76 371.17 365.88 370.46 1,995 +2.47(+0.67%)
Mar 03, 2005 366.93 367.99 362.00 367.99 1,984 +1.06(+0.29%)
Mar 02, 2005 365.17 368.70 358.11 366.93 1,975 -1.76(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.