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 )

0.9068 +0.0318 (+3.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 1541 1541 1541 0 -11.87(-0.76%)
Aug 30, 2018 1560 1572 1553 1553 1,259 -7.13(-0.46%)
Aug 29, 2018 1550 1574 1539 1560 2,920 +9.50(+0.61%)
Aug 28, 2018 1520 1550 1505 1550 2,978 +35.62(+2.35%)
Aug 27, 2018 1532 1543 1508 1515 2,719 -16.62(-1.09%)
Aug 24, 2018 1539 1543 1521 1532 1,367 -14.25(-0.92%)
Aug 23, 2018 1555 1566 1541 1546 2,270 -7.12(-0.46%)
Aug 22, 2018 1550 1562 1532 1553 2,043 +2.37(+0.15%)
Aug 21, 2018 1520 1559 1508 1550 1,540 +30.87(+2.03%)
Aug 20, 2018 1536 1539 1497 1520 3,212 -16.62(-1.08%)
Aug 17, 2018 1517 1541 1508 1536 1,891 +14.24(+0.94%)
Aug 16, 2018 1520 1534 1513 1522 1,511 +4.75(+0.31%)
Aug 15, 2018 1529 1534 1503 1517 2,261 -14.24(-0.93%)
Aug 14, 2018 1510 1543 1510 1532 1,379 +23.74(+1.57%)
Aug 13, 2018 1529 1548 1508 1508 1,963 -28.49(-1.85%)
Aug 10, 2018 1548 1565 1534 1536 1,759 -14.25(-0.92%)
Aug 09, 2018 1543 1560 1539 1550 2,231 +4.75(+0.31%)
Aug 08, 2018 1548 1560 1515 1546 2,149 -2.37(-0.15%)
Aug 07, 2018 1591 1593 1529 1548 3,831 -42.74(-2.69%)
Aug 06, 2018 1664 1679 1588 1591 3,092 -64.11(-3.87%)
Aug 03, 2018 1828 1850 1641 1655 5,051 -225.57(-11.99%)
Aug 02, 2018 1878 1885 1857 1881 984 +7.12(+0.38%)
Aug 01, 2018 1864 1878 1840 1873 1,288 -2.37(-0.13%)
Jul 31, 2018 1854 1883 1840 1876 1,004 +28.49(+1.54%)
Jul 30, 2018 1847 1862 1824 1847 1,146 -2.38(-0.13%)
Jul 27, 2018 1923 1923 1845 1850 1,044 -61.73(-3.23%)
Jul 26, 2018 1883 1940 1880 1911 1,716 +4.75(+0.25%)
Jul 25, 2018 1919 1942 1888 1907 1,013 -14.25(-0.74%)
Jul 24, 2018 1971 1976 1911 1921 1,648 -40.36(-2.06%)
Jul 23, 2018 1942 1966 1931 1961 804 +18.99(+0.98%)
Jul 20, 2018 1945 1959 1930 1942 1,410 -2.37(-0.12%)
Jul 19, 2018 1902 1949 1902 1945 1,402 +28.49(+1.49%)
Jul 18, 2018 1930 1942 1888 1916 1,470 -14.25(-0.74%)
Jul 17, 2018 1945 1957 1921 1930 1,955 -16.62(-0.85%)
Jul 16, 2018 1938 1947 1914 1947 1,448 +9.50(+0.49%)
Jul 13, 2018 1935 1954 1909 1938 875 +2.37(+0.12%)
Jul 12, 2018 1945 1954 1919 1935 2,039 +2.38(+0.12%)
Jul 11, 2018 1990 1990 1930 1933 2,058 -56.99(-2.86%)
Jul 10, 2018 1985 2011 1976 1990 1,885 +0.00(+0.00%)
Jul 09, 2018 2028 2028 1967 1990 2,629 -37.99(-1.87%)
Jul 06, 2018 2042 2056 2016 2028 1,795 -11.87(-0.58%)
Jul 05, 2018 2018 2040 1981 2040 2,680 +28.49(+1.42%)
Jul 03, 2018 2011 2011 2011 0 +80.73(+4.18%)
Jul 02, 2018 1916 1952 1885 1930 3,835 +7.13(+0.37%)
Jun 29, 2018 1878 1928 1869 1923 4,785 +47.49(+2.53%)
Jun 28, 2018 1828 1897 1821 1876 4,806 +0.00(+0.00%)
Jun 27, 2018 -890.70 -957.62 -887.05 -953.97 4,294,957,042 +0.00(+0.00%)
Jun 26, 2018 -882.18 -899.22 -875.49 -877.32 4,294,962,087 +0.00(+0.00%)
Jun 25, 2018 -878.53 -887.05 -868.80 -882.18 4,294,962,858 +0.00(+0.00%)
Jun 22, 2018 -861.50 -885.83 -860.28 -883.40 4,294,954,405 +0.00(+0.00%)
Jun 21, 2018 -852.98 -863.93 -843.85 -861.50 4,294,963,503 +0.00(+0.00%)
Jun 20, 2018 -852.98 -857.85 -846.89 -854.20 4,294,963,698 +0.00(+0.00%)
Jun 19, 2018 -846.89 -860.28 -843.25 -848.11 4,294,963,463 +0.00(+0.00%)
Jun 18, 2018 -842.03 -873.06 -842.03 -852.98 4,294,963,306 +0.00(+0.00%)
Jun 15, 2018 -863.93 -842.03 -842.03 4,294,951,354 +0.00(+0.00%)
Jun 14, 2018 -854.20 -865.15 -849.94 -863.93 4,294,964,095 +0.00(+0.00%)
Jun 13, 2018 -872.45 -873.66 -845.07 -849.33 4,294,963,510 +0.00(+0.00%)
Jun 12, 2018 -870.01 -880.97 -867.58 -870.01 4,294,963,214 +0.00(+0.00%)
Jun 11, 2018 -879.75 -884.62 -867.58 -873.66 4,294,963,704 +0.00(+0.00%)
Jun 08, 2018 -899.22 -904.09 -882.18 -882.18 4,294,963,767 +0.00(+0.00%)
Jun 07, 2018 -898.00 -910.17 -896.78 -898.00 4,294,963,911 +0.00(+0.00%)
Jun 06, 2018 -895.57 -900.43 4,294,964,762 +0.00(+0.00%)
Jun 05, 2018 -910.17 -914.43 -898.00 -899.22 4,294,962,583 +0.00(+0.00%)
Jun 04, 2018 -901.65 -921.12 -901.04 -908.95 4,294,963,393 +0.00(+0.00%)
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.