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 )

1.170 -0.040 (-3.31%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 30, 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 29, 2008 156.30 166.18 154.89 160.18 30,099 +3.18(+2.02%)
Aug 28, 2008 147.13 157.00 146.07 157.00 36,537 +10.58(+7.23%)
Aug 27, 2008 145.36 147.83 145.36 146.42 33,429 +0.00(+0.00%)
Aug 26, 2008 146.42 147.13 145.36 146.42 36,848 +0.71(+0.48%)
Aug 25, 2008 146.42 148.86 145.72 145.72 26,961 -2.47(-1.67%)
Aug 22, 2008 147.83 151.36 146.42 148.19 32,493 +2.12(+1.45%)
Aug 21, 2008 141.13 150.30 140.78 146.07 27,317 +4.23(+2.99%)
Aug 20, 2008 142.89 146.77 141.13 141.83 47,252 +0.71(+0.50%)
Aug 19, 2008 143.25 143.95 140.42 141.13 28,448 -2.82(-1.96%)
Aug 18, 2008 147.13 149.24 143.25 143.95 31,445 -2.47(-1.69%)
Aug 15, 2008 142.89 150.66 142.89 146.42 0 +2.47(+1.72%)
Aug 14, 2008 140.78 148.89 140.78 143.95 45,391 +2.47(+1.75%)
Aug 13, 2008 142.89 143.95 141.13 141.48 36,466 -1.06(-0.74%)
Aug 12, 2008 144.66 144.66 141.13 142.54 37,229 -1.06(-0.74%)
Aug 11, 2008 142.54 146.42 140.78 143.60 56,575 +2.47(+1.75%)
Aug 08, 2008 136.90 144.30 136.90 141.13 70,738 +2.12(+1.52%)
Aug 07, 2008 136.19 141.48 134.43 139.01 36,033 +2.82(+2.07%)
Aug 06, 2008 142.89 143.60 133.37 136.19 52,023 -12.00(-8.10%)
Aug 05, 2008 140.07 148.19 137.95 148.19 28,137 +9.53(+6.87%)
Aug 04, 2008 145.72 145.72 136.19 138.66 24,774 -6.35(-4.38%)
Aug 01, 2008 140.95 145.01 137.60 145.01 22,050 +4.94(+3.53%)
Jul 31, 2008 141.48 141.48 136.54 140.07 26,342 -2.47(-1.73%)
Jul 30, 2008 143.25 146.07 139.36 142.54 23,318 -0.35(-0.25%)
Jul 29, 2008 142.89 145.01 131.25 142.89 39,229 +11.29(+8.58%)
Jul 28, 2008 134.07 138.66 129.84 131.60 38,769 -2.47(-1.84%)
Jul 25, 2008 132.66 136.72 130.54 134.07 29,631 +3.53(+2.70%)
Jul 24, 2008 140.07 141.48 129.49 130.54 46,225 -8.82(-6.33%)
Jul 23, 2008 132.66 145.01 132.31 139.36 62,303 +7.06(+5.33%)
Jul 22, 2008 123.84 133.01 120.31 132.31 41,271 +8.11(+6.53%)
Jul 21, 2008 125.25 126.31 122.43 124.19 22,963 +0.71(+0.57%)
Jul 18, 2008 121.37 126.31 119.25 123.49 53,150 -1.41(-1.13%)
Jul 17, 2008 115.02 125.25 114.67 124.90 83,533 +6.35(+5.36%)
Jul 16, 2008 114.67 119.25 111.84 118.55 83,047 +2.12(+1.82%)
Jul 15, 2008 127.02 127.72 108.67 116.43 119,834 -10.59(-8.33%)
Jul 14, 2008 136.54 136.54 126.66 127.02 57,521 -7.06(-5.26%)
Jul 11, 2008 135.13 139.72 131.60 134.07 82,326 -2.47(-1.81%)
Jul 10, 2008 140.07 142.89 134.78 136.54 39,717 -2.12(-1.53%)
Jul 09, 2008 151.71 161.94 138.31 138.66 43,537 -16.94(-10.88%)
Jul 08, 2008 153.12 157.00 146.77 155.59 64,683 +0.70(+0.46%)
Jul 07, 2008 159.47 160.89 153.48 154.89 37,133 -3.17(-2.01%)
Jul 04, 2008 158.77 159.47 156.30 158.06 20,728 +0.00(+0.00%)
Jul 03, 2008 158.77 159.47 156.30 158.06 20,728 +0.00(+0.00%)
Jul 02, 2008 160.53 160.53 155.59 158.06 35,992 -2.47(-1.54%)
Jul 01, 2008 162.30 162.65 151.71 160.53 56,410 -2.47(-1.51%)
Jun 30, 2008 173.94 173.94 160.89 163.00 39,626 -0.71(-0.43%)
Jun 27, 2008 169.35 169.35 159.47 163.71 73,680 -5.65(-3.33%)
Jun 26, 2008 178.88 179.76 167.24 169.35 56,265 -15.52(-8.40%)
Jun 25, 2008 176.76 188.41 176.76 184.88 46,925 +8.47(+4.80%)
Jun 24, 2008 177.47 180.64 175.00 176.41 33,915 -1.76(-0.99%)
Jun 23, 2008 185.94 186.29 178.18 178.18 33,291 -7.41(-3.99%)
Jun 20, 2008 187.70 189.82 183.47 185.58 30,988 -3.17(-1.68%)
Jun 19, 2008 190.52 191.58 184.17 188.76 31,975 -1.76(-0.93%)
Jun 18, 2008 192.99 193.70 188.76 190.52 25,429 -1.77(-0.92%)
Jun 17, 2008 201.11 202.87 191.23 192.29 25,656 -8.47(-4.22%)
Jun 16, 2008 199.70 201.11 197.23 200.75 24,832 +0.70(+0.35%)
Jun 13, 2008 195.82 200.05 195.11 200.05 21,041 +3.88(+1.98%)
Jun 12, 2008 195.82 199.70 194.40 196.17 34,615 +1.41(+0.73%)
Jun 11, 2008 204.99 204.99 194.76 194.76 44,191 -8.47(-4.17%)
Jun 10, 2008 199.34 203.93 198.99 203.22 36,933 +0.35(+0.17%)
Jun 09, 2008 208.16 208.52 200.05 202.87 34,888 -3.18(-1.54%)
Jun 06, 2008 215.93 217.69 203.58 206.05 55,724 -12.35(-5.65%)
Jun 05, 2008 216.28 218.75 215.13 218.40 25,965 +3.17(+1.48%)
Jun 04, 2008 216.28 218.40 213.46 215.22 30,688 +0.35(+0.16%)
Jun 03, 2008 212.40 215.57 210.99 214.87 22,007 +2.47(+1.16%)
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.