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 )

1.270 -0.010 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 7.500 7.650 7.020 7.050 936,034 -0.59(-7.72%)
Apr 28, 2022 7.580 7.860 7.110 7.640 985,396 +0.17(+2.28%)
Apr 27, 2022 7.450 7.680 7.260 7.470 805,117 -0.03(-0.40%)
Apr 26, 2022 7.910 7.980 7.480 7.500 834,720 -0.61(-7.52%)
Apr 25, 2022 7.900 8.320 7.810 8.110 692,200 -0.01(-0.12%)
Apr 22, 2022 8.500 8.535 8.010 8.120 679,055 -0.37(-4.36%)
Apr 21, 2022 9.000 9.205 8.390 8.490 765,600 -0.21(-2.41%)
Apr 20, 2022 8.730 8.950 8.600 8.700 591,352 +0.02(+0.23%)
Apr 19, 2022 8.220 8.790 8.060 8.680 901,984 +0.40(+4.83%)
Apr 18, 2022 8.290 8.610 8.160 8.280 778,622 -0.08(-0.96%)
Apr 14, 2022 8.110 8.770 8.110 8.360 1,467,245 +0.14(+1.70%)
Apr 13, 2022 7.560 8.320 7.450 8.220 1,029,137 +0.79(+10.63%)
Apr 12, 2022 7.310 7.770 7.180 7.430 1,389,984 +0.10(+1.36%)
Apr 11, 2022 7.570 7.710 7.280 7.330 1,175,846 -0.37(-4.81%)
Apr 08, 2022 8.030 8.040 7.690 7.700 1,247,249 -0.41(-5.06%)
Apr 07, 2022 8.730 8.820 7.825 8.110 1,379,238 -0.59(-6.78%)
Apr 06, 2022 9.350 9.350 8.530 8.700 1,197,278 -0.85(-8.90%)
Apr 05, 2022 9.940 10.17 9.500 9.550 958,452 -0.34(-3.44%)
Apr 04, 2022 9.940 10.07 9.550 9.890 912,636 +0.06(+0.61%)
Apr 01, 2022 10.25 10.34 9.770 9.830 765,373 -0.37(-3.63%)
Mar 31, 2022 10.17 10.58 10.04 10.20 625,005 +0.03(+0.29%)
Mar 30, 2022 10.15 10.45 9.950 10.17 681,357 -0.04(-0.39%)
Mar 29, 2022 9.470 10.34 9.435 10.21 1,591,490 +0.96(+10.38%)
Mar 28, 2022 9.400 9.550 9.120 9.250 1,812,329 -0.15(-1.60%)
Mar 25, 2022 9.100 9.430 8.970 9.400 897,346 +0.32(+3.52%)
Mar 24, 2022 8.910 9.120 8.650 9.080 504,820 +0.13(+1.45%)
Mar 23, 2022 9.010 9.201 8.880 8.950 690,362 -0.14(-1.54%)
Mar 22, 2022 8.940 9.260 8.940 9.090 509,771 +0.16(+1.79%)
Mar 21, 2022 9.210 9.210 8.750 8.930 800,112 -0.30(-3.25%)
Mar 18, 2022 9.000 9.300 8.860 9.230 1,287,725 +0.17(+1.88%)
Mar 17, 2022 8.750 9.145 8.535 9.060 808,253 +0.10(+1.12%)
Mar 16, 2022 8.600 8.980 8.420 8.960 1,070,725 +0.51(+6.04%)
Mar 15, 2022 8.090 8.500 8.090 8.450 837,931 +0.37(+4.58%)
Mar 14, 2022 8.160 8.260 7.830 8.080 1,012,630 -0.10(-1.22%)
Mar 11, 2022 8.630 9.000 8.170 8.180 936,431 -0.38(-4.44%)
Mar 10, 2022 8.090 8.625 8.560 962,833 +0.26(+3.13%)
Mar 09, 2022 7.980 8.490 7.930 8.300 1,358,661 +0.58(+7.51%)
Mar 08, 2022 7.360 8.040 7.070 7.720 1,295,963 +0.44(+6.04%)
Mar 07, 2022 7.220 7.640 7.150 7.280 868,343 -0.03(-0.41%)
Mar 04, 2022 7.600 7.680 7.150 7.310 1,433,908 -0.54(-6.88%)
Mar 03, 2022 8.310 8.410 7.660 7.850 1,492,503 -0.47(-5.65%)
Mar 02, 2022 7.970 8.420 7.930 8.320 1,045,388 +0.36(+4.52%)
Mar 01, 2022 8.510 8.592 7.740 7.960 1,574,916 -0.65(-7.55%)
Feb 28, 2022 8.510 8.830 8.230 8.610 884,171 -0.04(-0.46%)
Feb 25, 2022 9.050 8.685 8.370 8.650 977,707 -0.25(-2.81%)
Feb 24, 2022 7.600 8.960 7.580 8.900 1,583,045 +0.59(+7.10%)
Feb 23, 2022 9.300 9.380 8.300 8.310 991,380 -0.86(-9.38%)
Feb 22, 2022 9.380 9.590 9.005 9.170 816,179 -0.36(-3.78%)
Feb 18, 2022 9.530 0 -0.46(-4.60%)
Feb 17, 2022 9.600 10.00 9.510 9.990 1,219,497 +0.21(+2.15%)
Feb 16, 2022 9.240 9.870 9.240 9.780 1,238,691 +0.49(+5.27%)
Feb 15, 2022 8.400 9.390 8.400 9.290 1,597,659 +1.07(+13.02%)
Feb 14, 2022 8.450 8.650 8.120 8.220 774,161 -0.32(-3.75%)
Feb 11, 2022 8.630 9.080 8.340 8.540 1,164,052 -0.11(-1.27%)
Feb 10, 2022 8.150 9.070 8.150 8.650 1,965,802 +0.25(+2.98%)
Feb 09, 2022 8.430 8.680 8.335 8.400 1,287,060 +0.10(+1.20%)
Feb 08, 2022 8.150 8.419 8.030 8.300 1,112,715 +0.25(+3.11%)
Feb 07, 2022 7.680 8.420 7.679 8.050 1,340,935 +0.43(+5.64%)
Feb 04, 2022 7.330 7.780 7.070 7.620 982,660 +0.29(+3.96%)
Feb 03, 2022 7.500 7.265 7.330 901,571 -0.32(-4.18%)
Feb 02, 2022 8.080 8.160 7.380 7.650 1,358,990 -0.40(-4.97%)
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.