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 )

1.310 -0.010 (-0.76%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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 (%)
Oct 31, 2006 450.90 454.43 443.14 454.43 6,765 +4.94(+1.10%)
Oct 30, 2006 435.73 449.49 434.94 449.49 4,951 +10.58(+2.41%)
Oct 27, 2006 456.20 456.20 438.56 438.91 7,797 -18.35(-4.01%)
Oct 26, 2006 449.49 457.26 448.08 457.26 9,959 +9.17(+2.05%)
Oct 25, 2006 440.67 448.44 439.62 448.08 5,073 +6.00(+1.36%)
Oct 24, 2006 439.26 442.08 433.62 442.08 5,912 +2.82(+0.64%)
Oct 23, 2006 433.97 442.44 433.97 439.26 3,165 +1.76(+0.40%)
Oct 20, 2006 445.61 445.97 435.38 437.50 3,999 -7.76(-1.74%)
Oct 19, 2006 441.03 445.26 436.79 445.26 6,283 +6.35(+1.45%)
Oct 18, 2006 441.73 442.08 434.68 438.91 6,473 +2.47(+0.57%)
Oct 17, 2006 439.26 439.97 435.03 436.44 4,225 -4.59(-1.04%)
Oct 16, 2006 437.85 441.03 436.09 441.03 5,832 +2.12(+0.48%)
Oct 13, 2006 435.73 440.67 427.97 438.91 5,784 +0.71(+0.16%)
Oct 12, 2006 440.32 441.03 433.26 438.20 9,710 +0.71(+0.16%)
Oct 11, 2006 441.73 441.73 434.32 437.50 8,429 -3.88(-0.88%)
Oct 10, 2006 441.73 442.08 434.32 441.38 6,252 +1.06(+0.24%)
Oct 09, 2006 432.21 441.73 430.09 440.32 12,385 +6.35(+1.46%)
Oct 06, 2006 432.21 435.38 425.86 433.97 8,953 +2.12(+0.49%)
Oct 05, 2006 424.09 431.85 422.33 431.85 14,367 +7.76(+1.83%)
Oct 04, 2006 413.51 425.15 413.51 424.09 7,851 +10.59(+2.56%)
Oct 03, 2006 420.92 420.92 412.80 413.51 6,484 -5.65(-1.35%)
Oct 02, 2006 418.80 425.15 414.21 419.15 5,422 -1.76(-0.42%)
Sep 29, 2006 426.91 427.27 419.15 420.92 5,745 -4.23(-1.00%)
Sep 28, 2006 421.27 426.91 417.04 425.15 8,789 +5.65(+1.35%)
Sep 27, 2006 417.74 421.97 409.27 419.50 9,460 -6.35(-1.49%)
Sep 26, 2006 424.80 427.97 420.92 425.86 9,027 +2.12(+0.50%)
Sep 25, 2006 426.91 428.68 422.33 423.74 5,626 -3.18(-0.74%)
Sep 22, 2006 431.50 431.50 422.68 426.91 8,049 -4.59(-1.06%)
Sep 21, 2006 439.62 441.73 429.03 431.50 5,475 -8.12(-1.85%)
Sep 20, 2006 435.73 442.44 433.97 439.62 9,477 +4.59(+1.05%)
Sep 19, 2006 438.91 440.32 433.26 435.03 12,842 -1.76(-0.40%)
Sep 18, 2006 433.62 437.50 432.56 436.79 6,516 +1.41(+0.32%)
Sep 15, 2006 436.79 441.03 432.91 435.38 16,368 +1.76(+0.41%)
Sep 14, 2006 435.03 435.03 426.91 433.62 7,074 -1.76(-0.41%)
Sep 13, 2006 429.74 437.14 429.03 435.38 6,878 +3.17(+0.73%)
Sep 12, 2006 424.44 432.21 423.38 432.21 6,725 +7.76(+1.83%)
Sep 11, 2006 423.38 425.15 418.80 424.44 6,156 +1.06(+0.25%)
Sep 08, 2006 412.80 423.38 411.04 423.38 8,004 +13.41(+3.27%)
Sep 07, 2006 418.09 418.80 408.57 409.98 3,571 -11.29(-2.68%)
Sep 06, 2006 418.09 423.74 414.56 421.27 8,763 +0.70(+0.17%)
Sep 05, 2006 417.04 421.97 414.56 420.56 5,730 +2.47(+0.59%)
Sep 01, 2006 422.68 423.03 417.39 418.09 4,704 -4.23(-1.00%)
Aug 31, 2006 421.97 423.38 415.27 422.33 5,093 +2.47(+0.59%)
Aug 30, 2006 407.51 420.21 407.51 419.86 6,167 +14.47(+3.57%)
Aug 29, 2006 404.33 406.45 397.63 405.39 15,923 -1.06(-0.26%)
Aug 28, 2006 411.39 413.51 404.33 406.45 11,073 -5.29(-1.29%)
Aug 25, 2006 414.56 416.68 408.21 411.74 7,862 -2.47(-0.60%)
Aug 24, 2006 413.51 416.68 411.04 414.21 6,847 -1.76(-0.42%)
Aug 23, 2006 424.44 425.86 411.04 415.98 9,134 -9.53(-2.24%)
Aug 22, 2006 426.21 429.03 423.03 425.50 4,750 -1.41(-0.33%)
Aug 21, 2006 423.38 427.62 422.68 426.91 8,582 +2.82(+0.67%)
Aug 18, 2006 429.38 430.44 423.74 424.09 4,792 -4.23(-0.99%)
Aug 17, 2006 423.38 428.68 423.38 428.32 6,088 +4.94(+1.17%)
Aug 16, 2006 421.27 424.09 419.15 423.38 7,502 +2.12(+0.50%)
Aug 15, 2006 417.39 422.68 415.62 421.27 5,614 +10.23(+2.49%)
Aug 14, 2006 409.98 416.68 406.10 411.04 6,360 +4.59(+1.13%)
Aug 11, 2006 409.27 409.27 403.27 406.45 5,084 -3.88(-0.95%)
Aug 10, 2006 405.74 410.68 395.16 410.33 9,704 +0.35(+0.09%)
Aug 09, 2006 418.45 421.27 408.21 409.98 5,875 -8.47(-2.02%)
Aug 08, 2006 418.09 422.68 412.10 418.45 16,127 +2.82(+0.68%)
Aug 07, 2006 424.80 430.09 414.56 415.62 8,261 -13.06(-3.05%)
Aug 04, 2006 416.33 428.68 415.98 428.68 10,889 +12.35(+2.97%)
Aug 03, 2006 417.39 417.74 409.62 416.33 15,240 +7.06(+1.72%)
Aug 02, 2006 407.51 412.45 404.33 409.27 7,508 +3.18(+0.78%)
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.