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 )

1.180 -0.090 (-7.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 559.99 559.99 559.99 0 -4.31(-0.76%)
Aug 30, 2018 566.90 571.22 564.31 564.31 3,467 -2.59(-0.46%)
Aug 29, 2018 563.44 572.16 559.13 566.90 8,036 +3.45(+0.61%)
Aug 28, 2018 552.23 563.44 547.05 563.44 8,196 +12.94(+2.35%)
Aug 27, 2018 556.54 560.86 547.91 550.50 7,483 -6.04(-1.09%)
Aug 24, 2018 559.13 560.86 552.66 556.54 3,764 -5.18(-0.92%)
Aug 23, 2018 565.17 569.05 559.99 561.72 6,248 -2.59(-0.46%)
Aug 22, 2018 563.44 567.76 556.54 564.31 5,623 +0.86(+0.15%)
Aug 21, 2018 552.23 566.46 547.91 563.44 4,239 +11.22(+2.03%)
Aug 20, 2018 558.27 559.13 544.03 552.23 8,840 -6.04(-1.08%)
Aug 17, 2018 551.36 559.99 547.91 558.27 5,205 +5.18(+0.94%)
Aug 16, 2018 552.23 557.40 549.64 553.09 4,159 +1.73(+0.31%)
Aug 15, 2018 555.68 557.40 546.19 551.36 6,224 -5.18(-0.93%)
Aug 14, 2018 548.78 560.86 548.78 556.54 3,795 +8.63(+1.57%)
Aug 13, 2018 555.68 562.58 547.91 547.91 5,402 -10.35(-1.85%)
Aug 10, 2018 562.58 568.62 557.40 558.27 4,840 -5.18(-0.92%)
Aug 09, 2018 560.86 566.90 559.13 563.44 6,140 +1.72(+0.31%)
Aug 08, 2018 562.58 566.90 550.50 561.72 5,913 -0.86(-0.15%)
Aug 07, 2018 578.11 578.98 555.68 562.58 10,542 -15.53(-2.69%)
Aug 06, 2018 604.86 610.04 577.25 578.11 8,509 -23.30(-3.87%)
Aug 03, 2018 664.40 672.16 596.23 601.41 13,900 -81.97(-11.99%)
Aug 02, 2018 682.52 685.11 674.75 683.38 2,709 +2.59(+0.38%)
Aug 01, 2018 677.34 682.52 668.70 680.79 3,545 -0.86(-0.13%)
Jul 31, 2018 673.89 684.24 668.71 681.66 2,762 +10.35(+1.54%)
Jul 30, 2018 671.30 676.48 662.67 671.30 3,154 -0.86(-0.13%)
Jul 27, 2018 698.91 698.91 670.44 672.16 2,873 -22.43(-3.23%)
Jul 26, 2018 684.24 704.95 683.02 694.60 4,722 +1.72(+0.25%)
Jul 25, 2018 697.19 705.82 685.97 692.87 2,788 -5.18(-0.74%)
Jul 24, 2018 716.17 717.89 694.60 698.05 4,535 -14.67(-2.06%)
Jul 23, 2018 705.82 714.44 701.59 712.72 2,213 +6.90(+0.98%)
Jul 20, 2018 706.68 711.86 701.50 705.82 3,881 -0.86(-0.12%)
Jul 19, 2018 691.15 708.40 691.15 706.68 3,858 +10.35(+1.49%)
Jul 18, 2018 701.50 705.82 685.98 696.32 4,047 -5.18(-0.74%)
Jul 17, 2018 706.68 710.99 698.05 701.50 5,380 -6.04(-0.85%)
Jul 16, 2018 704.09 707.54 695.46 707.54 3,985 +3.45(+0.49%)
Jul 13, 2018 703.23 710.13 693.87 704.09 2,409 +0.86(+0.12%)
Jul 12, 2018 706.68 710.13 697.23 703.23 5,610 +0.86(+0.12%)
Jul 11, 2018 723.07 723.07 701.50 702.36 5,664 -20.71(-2.86%)
Jul 10, 2018 721.35 730.84 717.89 723.07 5,189 +0.00(+0.00%)
Jul 09, 2018 736.88 736.88 714.88 723.07 7,235 -13.81(-1.87%)
Jul 06, 2018 742.05 747.23 732.56 736.88 4,941 -4.31(-0.58%)
Jul 05, 2018 733.43 741.19 720.04 741.19 7,374 +10.36(+1.42%)
Jul 03, 2018 730.84 730.84 730.84 0 +29.34(+4.18%)
Jul 02, 2018 696.32 709.27 685.11 701.50 10,554 +2.59(+0.37%)
Jun 29, 2018 682.52 700.64 679.07 698.91 13,169 +17.26(+2.53%)
Jun 28, 2018 664.40 689.42 661.81 681.66 13,225 +15.53(+2.33%)
Jun 27, 2018 621.94 668.67 619.39 666.12 14,685 +53.53(+8.74%)
Jun 26, 2018 616.00 627.89 611.32 612.60 7,459 -3.40(-0.55%)
Jun 25, 2018 613.45 619.39 606.65 616.00 6,356 -0.85(-0.14%)
Jun 22, 2018 601.55 618.54 600.70 616.85 18,462 +15.29(+2.54%)
Jun 21, 2018 595.60 603.25 589.23 601.55 5,432 +5.10(+0.85%)
Jun 20, 2018 595.60 599.00 591.36 596.45 5,153 +4.25(+0.72%)
Jun 19, 2018 591.36 600.70 588.81 592.21 5,489 -3.40(-0.57%)
Jun 18, 2018 587.96 609.62 587.96 595.60 5,715 +7.65(+1.30%)
Jun 15, 2018 603.25 587.96 587.96 22,832 -15.29(-2.54%)
Jun 14, 2018 596.45 604.10 593.48 603.25 4,584 +10.20(+1.72%)
Jun 13, 2018 609.20 610.05 590.08 593.05 5,423 -14.44(-2.38%)
Jun 12, 2018 607.50 615.14 605.80 607.50 5,846 -2.55(-0.42%)
Jun 11, 2018 614.30 617.69 605.80 610.05 5,144 -5.95(-0.97%)
Jun 08, 2018 627.89 631.29 616.00 616.00 5,055 -11.04(-1.76%)
Jun 07, 2018 627.04 635.54 626.19 627.04 4,848 -1.70(-0.27%)
Jun 06, 2018 625.34 628.74 3,629 +0.85(+0.14%)
Jun 05, 2018 635.54 638.51 627.04 627.89 6,749 -6.80(-1.07%)
Jun 04, 2018 629.59 643.18 629.16 634.69 5,590 +5.95(+0.95%)
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.