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 )

1.340 +0.020 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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, 2021 14.30 15.68 14.30 15.45 2,971,355 +0.96(+6.63%)
Aug 30, 2021 15.39 15.42 14.21 14.49 2,897,893 -0.81(-5.29%)
Aug 27, 2021 14.39 15.54 14.36 15.30 1,889,486 +0.97(+6.77%)
Aug 26, 2021 14.58 15.09 14.18 14.33 1,077,015 -0.40(-2.72%)
Aug 25, 2021 14.85 15.51 14.59 14.73 2,147,551 -0.13(-0.87%)
Aug 24, 2021 14.08 15.03 14.01 14.86 2,376,729 +0.98(+7.06%)
Aug 23, 2021 13.45 14.41 13.35 13.88 3,175,810 +0.63(+4.75%)
Aug 20, 2021 12.67 13.71 12.31 13.25 2,757,113 +0.59(+4.66%)
Aug 19, 2021 13.23 13.67 12.22 12.66 5,063,258 -1.25(-8.99%)
Aug 18, 2021 13.66 14.35 13.13 13.91 2,507,429 +0.54(+4.04%)
Aug 17, 2021 13.30 13.67 12.92 13.37 2,579,500 -0.13(-0.96%)
Aug 16, 2021 13.83 14.00 13.07 13.50 1,739,180 -0.53(-3.78%)
Aug 13, 2021 14.21 14.61 13.69 14.03 1,577,395 -0.23(-1.61%)
Aug 12, 2021 15.78 15.79 14.05 14.26 3,194,016 -1.60(-10.09%)
Aug 11, 2021 15.21 16.17 14.66 15.86 2,792,950 +0.47(+3.05%)
Aug 10, 2021 14.35 15.65 14.22 15.39 2,642,093 +1.04(+7.25%)
Aug 09, 2021 15.02 15.02 13.82 14.35 3,462,469 -0.80(-5.28%)
Aug 06, 2021 14.42 15.23 14.37 15.15 1,800,118 +0.71(+4.92%)
Aug 05, 2021 13.94 15.05 13.93 14.44 1,950,508 +0.62(+4.49%)
Aug 04, 2021 14.69 15.15 13.37 13.82 4,506,211 -1.07(-7.19%)
Aug 03, 2021 15.35 15.38 14.24 14.89 3,903,999 -0.40(-2.62%)
Aug 02, 2021 16.45 16.83 15.22 15.29 3,417,511 -0.91(-5.62%)
Jul 30, 2021 17.56 17.63 16.15 16.20 2,901,915 -1.60(-8.99%)
Jul 29, 2021 16.80 18.69 16.54 17.80 2,695,384 +1.25(+7.55%)
Jul 28, 2021 17.00 17.03 16.18 16.55 2,434,317 -0.53(-3.10%)
Jul 27, 2021 17.49 17.89 16.66 17.08 2,181,510 -0.80(-4.47%)
Jul 26, 2021 16.61 18.22 16.61 17.88 2,348,357 +0.90(+5.30%)
Jul 23, 2021 18.50 18.86 16.64 16.98 2,796,494 -1.87(-9.92%)
Jul 22, 2021 18.21 19.15 17.53 18.85 3,467,091 +0.27(+1.45%)
Jul 21, 2021 17.14 19.79 17.11 18.58 4,708,890 +2.14(+13.02%)
Jul 20, 2021 16.75 16.85 15.62 16.44 3,622,411 -0.32(-1.91%)
Jul 19, 2021 16.12 17.16 15.05 16.76 4,969,892 -1.44(-7.91%)
Jul 16, 2021 20.30 20.30 18.20 18.20 2,530,537 -1.70(-8.54%)
Jul 15, 2021 21.00 21.20 19.90 19.90 2,337,040 -1.60(-7.44%)
Jul 14, 2021 20.30 22.65 20.00 21.50 5,217,421 +2.10(+10.82%)
Jul 13, 2021 22.00 22.30 19.40 19.40 4,149,496 -2.70(-12.22%)
Jul 12, 2021 23.20 24.40 21.90 22.10 2,232,074 -1.10(-4.74%)
Jul 09, 2021 24.70 24.70 23.10 23.20 2,288,068 -1.10(-4.53%)
Jul 08, 2021 22.30 25.30 21.73 24.30 4,236,966 +0.50(+2.10%)
Jul 07, 2021 25.70 26.80 23.20 23.80 5,790,430 -1.60(-6.30%)
Jul 06, 2021 28.10 30.70 25.30 25.40 9,464,214 -14.20(-35.86%)
Jul 02, 2021 42.10 42.87 39.40 39.60 6,347,777 -3.60(-8.33%)
Jul 01, 2021 46.60 46.80 42.60 43.20 2,560,710 -2.40(-5.26%)
Jun 30, 2021 45.70 49.70 45.00 45.60 2,951,741 -0.70(-1.51%)
Jun 29, 2021 51.00 51.40 45.80 46.30 2,844,252 -4.50(-8.86%)
Jun 28, 2021 53.30 54.00 49.80 50.80 2,454,836 -1.20(-2.31%)
Jun 25, 2021 49.90 53.95 48.30 52.00 4,635,337 +1.80(+3.59%)
Jun 24, 2021 45.50 51.70 44.10 50.20 4,095,482 +5.40(+12.05%)
Jun 23, 2021 47.10 49.00 44.80 44.80 2,781,112 -2.00(-4.27%)
Jun 22, 2021 49.20 49.40 45.60 46.80 3,634,088 -4.10(-8.06%)
Jun 21, 2021 47.90 51.40 44.60 50.90 4,801,088 +0.00(+0.00%)
Jun 18, 2021 52.70 54.10 49.80 50.90 3,917,240 -3.30(-6.09%)
Jun 17, 2021 56.70 58.39 53.29 54.20 2,266,801 -3.40(-5.90%)
Jun 16, 2021 52.60 58.70 51.90 57.60 2,397,162 +2.60(+4.73%)
Jun 15, 2021 58.90 59.60 53.80 55.00 3,526,942 -5.80(-9.54%)
Jun 14, 2021 65.40 66.18 59.40 60.80 4,124,482 -3.60(-5.59%)
Jun 11, 2021 62.40 66.60 59.20 64.40 4,375,246 +1.60(+2.55%)
Jun 10, 2021 70.60 71.50 56.90 62.80 8,786,922 -3.90(-5.85%)
Jun 09, 2021 72.80 77.90 64.60 66.70 10,985,377 +4.00(+6.38%)
Jun 08, 2021 54.30 63.50 50.50 62.70 10,136,036 +10.50(+20.11%)
Jun 07, 2021 53.50 56.80 51.90 52.20 4,299,990 +2.50(+5.03%)
Jun 04, 2021 53.20 57.80 49.90 49.70 6,313,068 -1.50(-2.93%)
Jun 03, 2021 59.40 61.00 51.00 51.20 7,067,885 -4.90(-8.73%)
Jun 02, 2021 52.80 61.31 49.50 56.10 9,551,090 +7.20(+14.72%)
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.