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 )

1.300 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2023 2.950 2.975 2.890 2.970 268,647 +0.01(+0.34%)
Aug 30, 2023 3.030 3.040 2.905 2.960 241,195 -0.09(-2.95%)
Aug 29, 2023 3.000 3.110 2.980 3.050 398,512 +0.05(+1.67%)
Aug 28, 2023 2.760 3.020 2.700 3.000 642,837 +0.28(+10.29%)
Aug 25, 2023 2.620 2.730 2.620 2.720 207,695 +0.12(+4.62%)
Aug 24, 2023 2.680 2.700 2.590 2.600 397,977 -0.11(-4.06%)
Aug 23, 2023 2.630 2.760 2.610 2.710 338,893 +0.07(+2.65%)
Aug 22, 2023 2.750 2.760 2.580 2.640 558,360 -0.10(-3.65%)
Aug 21, 2023 2.850 2.860 2.710 2.740 475,165 -0.11(-3.86%)
Aug 18, 2023 2.880 2.950 2.850 2.850 286,258 -0.09(-3.06%)
Aug 17, 2023 3.000 3.130 2.940 2.940 330,568 -0.04(-1.34%)
Aug 16, 2023 3.030 3.089 2.950 2.980 475,223 -0.03(-1.00%)
Aug 15, 2023 3.050 3.120 3.010 3.010 321,500 -0.09(-2.90%)
Aug 14, 2023 2.820 3.170 2.670 3.100 1,203,796 +0.14(+4.73%)
Aug 11, 2023 2.940 2.990 2.910 2.960 347,833 -0.01(-0.34%)
Aug 10, 2023 3.020 3.125 2.950 2.970 714,539 -0.03(-1.00%)
Aug 09, 2023 3.180 3.230 3.000 3.000 570,283 -0.17(-5.36%)
Aug 08, 2023 3.310 3.310 3.130 3.170 355,409 -0.12(-3.65%)
Aug 07, 2023 3.410 3.410 3.265 3.290 571,485 -0.09(-2.66%)
Aug 04, 2023 3.540 3.610 3.375 3.380 546,557 -0.15(-4.25%)
Aug 03, 2023 3.680 3.680 3.520 3.530 637,301 -0.16(-4.34%)
Aug 02, 2023 3.930 4.000 3.610 3.690 719,076 -0.24(-6.11%)
Aug 01, 2023 3.960 3.980 3.829 3.930 289,952 -0.07(-1.75%)
Jul 31, 2023 3.820 4.032 3.800 4.000 566,688 +0.20(+5.26%)
Jul 28, 2023 3.720 3.801 3.690 3.800 299,003 +0.14(+3.83%)
Jul 27, 2023 3.850 3.870 3.620 3.660 408,668 -0.16(-4.19%)
Jul 26, 2023 3.750 3.866 3.720 3.820 338,894 +0.08(+2.14%)
Jul 25, 2023 3.810 3.874 3.730 3.740 251,384 -0.05(-1.32%)
Jul 24, 2023 3.690 3.970 3.690 3.790 757,461 +0.09(+2.43%)
Jul 21, 2023 3.830 3.830 3.650 3.700 339,872 -0.08(-2.12%)
Jul 20, 2023 3.760 3.860 3.650 3.780 361,058 +0.06(+1.61%)
Jul 19, 2023 3.900 3.980 3.720 3.720 606,381 -0.13(-3.38%)
Jul 18, 2023 3.870 3.900 3.725 3.850 513,310 +0.14(+3.77%)
Jul 17, 2023 3.860 3.920 3.710 3.710 373,842 -0.13(-3.39%)
Jul 14, 2023 3.890 3.910 3.765 3.840 535,705 -0.14(-3.52%)
Jul 13, 2023 4.090 4.150 3.955 3.980 400,742 -0.08(-1.97%)
Jul 12, 2023 4.200 4.269 4.060 4.060 579,166 +0.00(+0.00%)
Jul 11, 2023 3.880 4.159 3.880 4.060 463,006 +0.20(+5.18%)
Jul 10, 2023 3.900 4.000 3.726 3.860 398,584 -0.08(-2.03%)
Jul 07, 2023 3.750 4.000 3.750 3.940 516,993 +0.21(+5.63%)
Jul 06, 2023 3.800 3.800 3.595 3.730 436,902 -0.15(-3.87%)
Jul 05, 2023 3.950 3.950 3.750 3.880 439,230 -0.13(-3.24%)
Jul 03, 2023 3.700 4.041 3.700 4.010 389,536 +0.28(+7.51%)
Jun 30, 2023 3.790 3.820 3.675 3.730 472,577 -0.03(-0.80%)
Jun 29, 2023 3.530 3.789 3.530 3.760 636,220 +0.23(+6.52%)
Jun 28, 2023 3.460 3.560 3.420 3.530 449,578 +0.06(+1.73%)
Jun 27, 2023 3.580 3.587 3.420 3.470 517,125 -0.01(-0.29%)
Jun 26, 2023 3.470 3.700 3.470 3.480 620,323 -0.05(-1.42%)
Jun 23, 2023 3.560 3.770 3.480 3.530 4,806,879 -0.08(-2.22%)
Jun 22, 2023 3.510 3.660 3.340 3.610 910,495 +0.06(+1.69%)
Jun 21, 2023 3.700 3.700 3.510 3.550 813,158 -0.17(-4.57%)
Jun 20, 2023 4.070 4.070 3.650 3.720 1,208,491 -0.34(-8.37%)
Jun 16, 2023 4.200 4.220 3.960 4.060 941,315 -0.08(-1.93%)
Jun 15, 2023 4.070 4.140 3.925 4.140 626,448 -0.15(-3.50%)
May 08, 2023 4.500 4.500 4.230 4.290 439,005 -0.17(-3.81%)
May 05, 2023 4.550 4.660 4.215 4.460 910,428 -0.03(-0.67%)
May 04, 2023 4.210 4.560 4.130 4.490 1,178,926 +0.24(+5.65%)
May 03, 2023 3.430 4.455 3.430 4.250 2,096,970 +0.85(+25.00%)
May 02, 2023 3.480 3.610 3.380 3.400 530,602 -0.20(-5.56%)
May 01, 2023 3.420 3.660 3.400 3.600 808,458 +0.20(+5.88%)
Apr 28, 2023 3.320 3.470 3.270 3.400 439,902 +0.09(+2.72%)
Apr 27, 2023 3.270 3.430 3.200 3.310 606,288 +0.04(+1.22%)
Apr 26, 2023 3.430 3.640 3.235 3.270 807,902 -0.19(-5.49%)
Apr 25, 2023 3.270 3.480 3.210 3.460 746,771 +0.09(+2.67%)
Apr 24, 2023 3.340 3.440 3.260 3.370 362,116 +0.01(+0.30%)
Apr 21, 2023 3.400 3.400 3.185 3.360 724,527 -0.01(-0.30%)
Apr 20, 2023 3.350 3.400 3.230 3.370 674,072 -0.05(-1.46%)
Apr 19, 2023 3.370 3.461 3.270 3.420 738,527 +0.00(+0.00%)
Apr 18, 2023 3.430 3.490 3.220 3.420 827,073 +0.05(+1.48%)
Apr 17, 2023 3.110 3.435 3.070 3.370 1,073,620 +0.25(+8.01%)
Apr 14, 2023 3.250 3.275 2.990 3.120 871,454 -0.17(-5.17%)
Apr 13, 2023 2.920 3.310 2.880 3.290 1,652,938 +0.44(+15.44%)
Apr 12, 2023 3.050 3.250 2.830 2.850 1,922,409 +0.10(+3.64%)
Apr 11, 2023 2.770 2.805 2.660 2.750 1,027,461 +0.04(+1.48%)
Apr 10, 2023 2.760 2.840 2.650 2.710 593,547 -0.08(-2.87%)
Apr 06, 2023 2.740 2.870 2.690 2.790 595,141 +0.07(+2.57%)
Apr 05, 2023 2.820 2.840 2.715 2.720 781,490 -0.11(-3.89%)
Apr 04, 2023 3.170 3.180 2.830 2.830 699,427 -0.36(-11.29%)
Apr 03, 2023 3.240 3.320 3.100 3.190 534,600 -0.02(-0.62%)
Mar 31, 2023 3.050 3.210 3.010 3.210 571,767 +0.20(+6.64%)
Mar 30, 2023 3.330 3.360 2.940 3.010 749,983 -0.19(-5.94%)
Mar 29, 2023 3.130 3.290 3.060 3.200 912,681 +0.14(+4.58%)
Mar 28, 2023 2.830 3.090 2.760 3.060 950,187 +0.22(+7.75%)
Mar 27, 2023 2.840 2.920 2.810 2.840 762,930 +0.09(+3.27%)
Mar 24, 2023 2.700 2.760 2.610 2.750 887,024 +0.00(+0.00%)
Mar 23, 2023 2.820 2.910 2.685 2.750 1,118,957 -0.04(-1.43%)
Mar 22, 2023 3.060 3.070 2.770 2.790 1,168,932 -0.25(-8.22%)
Mar 21, 2023 3.020 3.150 2.970 3.040 870,164 +0.11(+3.75%)
Mar 20, 2023 3.120 3.120 2.845 2.930 1,161,953 -0.14(-4.56%)
Mar 17, 2023 3.270 3.270 3.060 3.070 1,025,894 -0.22(-6.69%)
Mar 16, 2023 3.250 3.370 3.070 3.290 650,944 -0.02(-0.60%)
Mar 15, 2023 3.360 3.360 3.180 3.310 1,075,252 -0.13(-3.78%)
Mar 14, 2023 3.710 3.750 3.385 3.440 940,917 -0.04(-1.15%)
Mar 13, 2023 3.750 3.760 3.432 3.480 973,694 -0.30(-7.94%)
Mar 10, 2023 4.080 4.080 3.750 3.780 946,572 -0.26(-6.44%)
Mar 09, 2023 4.420 4.440 4.022 4.040 760,223 -0.37(-8.39%)
Mar 08, 2023 4.530 4.530 4.350 4.410 421,992 -0.05(-1.12%)
Mar 07, 2023 4.650 4.730 4.460 4.460 317,545 -0.19(-4.09%)
Mar 06, 2023 4.850 4.905 4.610 4.650 337,337 -0.19(-3.93%)
Mar 03, 2023 4.890 4.989 4.800 4.840 361,625 +0.03(+0.62%)
Mar 02, 2023 4.760 4.830 4.690 4.810 383,232 -0.02(-0.41%)
Mar 01, 2023 4.950 4.960 4.730 4.830 484,878 -0.12(-2.42%)
Feb 28, 2023 5.260 5.315 4.950 4.950 350,512 -0.32(-6.07%)
Feb 27, 2023 5.400 5.490 5.160 5.270 230,729 -0.01(-0.19%)
Feb 24, 2023 5.290 5.300 5.140 5.280 221,224 -0.19(-3.47%)
Feb 23, 2023 5.480 5.520 5.240 5.470 353,058 +0.05(+0.92%)
Feb 22, 2023 5.710 5.980 5.370 5.420 360,862 -0.27(-4.75%)
Feb 21, 2023 5.690 5.780 5.600 5.690 387,455 -0.17(-2.90%)
Feb 17, 2023 6.120 6.120 5.750 5.860 367,192 -0.23(-3.78%)
Feb 16, 2023 6.110 6.310 5.935 6.090 445,999 -0.11(-1.77%)
Feb 15, 2023 6.280 6.350 6.145 6.200 264,514 -0.03(-0.48%)
Feb 14, 2023 6.140 6.380 6.060 6.230 263,608 +0.00(+0.00%)
Feb 13, 2023 6.090 6.340 6.020 6.230 217,630 +0.13(+2.13%)
Feb 10, 2023 6.230 6.260 5.940 6.100 236,155 -0.18(-2.87%)
Feb 09, 2023 6.440 6.550 6.190 6.280 260,438 -0.11(-1.72%)
Feb 08, 2023 6.570 6.650 6.330 6.390 208,633 -0.28(-4.20%)
Feb 07, 2023 6.710 6.720 6.490 6.670 223,554 -0.05(-0.74%)
Feb 06, 2023 6.890 6.990 6.480 6.720 320,226 -0.27(-3.86%)
Feb 03, 2023 7.020 7.290 6.890 6.990 342,891 -0.19(-2.65%)
Feb 02, 2023 7.260 7.520 7.040 7.180 546,719 +0.06(+0.84%)
Feb 01, 2023 6.830 7.250 6.785 7.120 460,303 +0.23(+3.34%)
Jan 31, 2023 6.660 6.910 6.620 6.890 314,908 +0.27(+4.08%)
Jan 30, 2023 6.600 6.740 6.450 6.620 285,080 -0.03(-0.45%)
Jan 27, 2023 6.420 6.735 6.340 6.650 407,044 +0.18(+2.78%)
Jan 26, 2023 6.360 6.540 6.200 6.470 395,477 +0.18(+2.86%)
Jan 25, 2023 6.000 6.335 5.810 6.290 375,118 +0.23(+3.80%)
Jan 24, 2023 6.310 6.310 6.040 6.060 258,423 -0.17(-2.73%)
Jan 23, 2023 6.150 6.250 6.020 6.230 305,779 +0.14(+2.30%)
Jan 20, 2023 5.810 6.090 5.640 6.090 520,423 +0.36(+6.28%)
Jan 19, 2023 5.600 5.810 5.520 5.730 316,946 +0.03(+0.53%)
Jan 18, 2023 5.900 5.980 5.623 5.700 271,140 -0.13(-2.23%)
Jan 17, 2023 5.760 5.935 5.600 5.830 371,418 +0.00(+0.00%)
Jan 13, 2023 5.640 5.930 5.580 5.830 456,067 +0.09(+1.57%)
Jan 12, 2023 5.620 5.880 5.479 5.740 682,831 +0.32(+5.90%)
Jan 11, 2023 5.090 5.480 5.060 5.420 932,316 +0.48(+9.72%)
Jan 10, 2023 4.530 4.990 4.480 4.940 572,470 +0.37(+8.10%)
Jan 09, 2023 4.420 4.710 4.330 4.570 707,796 +0.25(+5.79%)
Jan 06, 2023 4.230 4.400 4.110 4.320 613,571 +0.19(+4.60%)
Jan 05, 2023 4.400 4.400 4.110 4.130 449,600 -0.26(-5.92%)
Jan 04, 2023 4.370 4.585 4.320 4.390 526,579 +0.06(+1.39%)
Jan 03, 2023 4.570 4.710 4.310 4.330 445,356 -0.14(-3.13%)
Dec 30, 2022 4.290 4.570 4.270 4.470 473,230 +0.12(+2.76%)
Dec 29, 2022 4.160 4.395 4.145 4.350 420,883 +0.19(+4.57%)
Dec 28, 2022 4.230 4.340 4.090 4.160 631,528 -0.09(-2.12%)
Dec 27, 2022 4.560 4.600 4.240 4.250 490,333 -0.30(-6.59%)
Dec 23, 2022 4.530 4.717 4.440 4.550 374,665 +0.08(+1.79%)
Dec 22, 2022 4.700 4.710 4.370 4.470 636,557 -0.28(-5.89%)
Dec 21, 2022 5.100 5.150 4.735 4.750 683,137 -0.30(-5.94%)
Dec 20, 2022 5.090 5.220 5.010 5.050 361,395 -0.10(-1.94%)
Dec 19, 2022 5.280 5.320 5.085 5.150 410,608 -0.10(-1.90%)
Dec 16, 2022 5.170 5.300 5.090 5.250 622,572 +0.00(+0.00%)
Dec 15, 2022 5.500 5.580 5.210 5.250 928,154 -0.34(-6.08%)
Dec 14, 2022 5.800 5.850 5.520 5.590 538,887 -0.22(-3.79%)
Dec 13, 2022 6.200 6.250 5.740 5.810 419,802 -0.15(-2.52%)
Dec 12, 2022 5.980 6.030 5.880 5.960 252,868 +0.04(+0.68%)
Dec 09, 2022 5.690 6.015 5.600 5.920 503,940 +0.23(+4.04%)
Dec 08, 2022 5.950 6.100 5.670 5.690 279,719 -0.18(-3.07%)
Dec 07, 2022 6.040 6.200 5.775 5.870 515,983 -0.22(-3.61%)
Dec 06, 2022 6.040 6.110 5.920 6.090 284,121 +0.06(+1.00%)
Dec 05, 2022 6.390 6.500 6.010 6.030 722,410 -0.41(-6.37%)
Dec 02, 2022 6.280 6.510 6.200 6.440 315,819 +0.07(+1.10%)
Dec 01, 2022 6.510 6.760 6.340 6.370 375,294 -0.14(-2.15%)
Nov 30, 2022 6.410 6.620 6.190 6.510 388,579 +0.18(+2.84%)
Nov 29, 2022 6.220 6.368 6.193 6.330 160,673 +0.07(+1.12%)
Nov 28, 2022 6.480 6.505 6.205 6.260 305,590 -0.30(-4.57%)
Nov 25, 2022 6.460 6.605 6.460 6.560 219,197 +0.05(+0.77%)
Nov 23, 2022 6.620 6.650 6.415 6.510 260,923 -0.15(-2.25%)
Nov 22, 2022 6.670 6.690 6.470 6.660 235,628 +0.00(+0.00%)
Nov 21, 2022 6.660 6.730 6.500 6.660 250,162 -0.09(-1.33%)
Nov 18, 2022 6.950 6.950 6.635 6.750 225,921 +0.06(+0.90%)
Nov 17, 2022 6.530 6.845 6.410 6.690 372,247 +0.02(+0.30%)
Nov 16, 2022 6.850 6.850 6.575 6.670 273,923 -0.23(-3.33%)
Nov 15, 2022 6.890 7.230 6.820 6.900 416,156 +0.13(+1.92%)
Nov 14, 2022 6.990 7.001 6.690 6.770 399,240 -0.35(-4.92%)
Nov 11, 2022 6.590 7.290 6.590 7.120 444,092 +0.50(+7.55%)
Nov 10, 2022 6.610 6.900 6.505 6.620 570,923 +0.39(+6.26%)
Nov 09, 2022 6.250 6.400 6.090 6.230 330,219 -0.06(-0.95%)
Nov 08, 2022 6.170 6.500 6.070 6.290 372,753 +0.10(+1.62%)
Nov 07, 2022 6.330 6.380 6.010 6.190 436,287 -0.21(-3.28%)
Nov 04, 2022 6.300 6.480 6.050 6.400 482,306 +0.21(+3.39%)
Nov 03, 2022 6.600 6.610 6.075 6.190 620,968 -0.47(-7.06%)
Nov 02, 2022 7.820 6.660 6.660 894,879 -1.22(-15.48%)
Nov 01, 2022 8.370 8.430 7.770 7.880 282,554 -0.24(-2.96%)
Oct 31, 2022 7.660 8.260 7.600 8.120 391,889 +0.37(+4.77%)
Oct 28, 2022 7.660 7.910 7.400 7.750 290,719 +0.03(+0.39%)
Oct 27, 2022 7.780 7.970 7.600 7.720 235,351 +0.04(+0.52%)
Oct 26, 2022 7.910 8.090 7.610 7.680 308,863 -0.25(-3.15%)
Oct 25, 2022 7.540 8.160 7.520 7.930 357,394 +0.27(+3.52%)
Oct 24, 2022 7.850 7.850 7.360 7.660 302,820 -0.12(-1.54%)
Oct 21, 2022 7.710 7.970 7.570 7.780 442,655 +0.23(+3.05%)
Oct 20, 2022 7.710 7.850 7.470 7.550 394,134 -0.16(-2.08%)
Oct 19, 2022 7.700 7.850 7.480 7.710 300,388 -0.05(-0.64%)
Oct 18, 2022 7.710 7.810 7.500 7.760 456,552 +0.23(+3.05%)
Oct 17, 2022 7.470 7.850 7.470 7.530 398,893 +0.22(+3.01%)
Oct 14, 2022 7.400 7.500 7.120 7.310 296,589 +0.05(+0.69%)
Oct 13, 2022 6.600 7.309 6.520 7.260 367,980 +0.23(+3.27%)
Oct 12, 2022 6.830 7.130 6.560 7.030 313,035 +0.34(+5.08%)
Oct 11, 2022 6.700 6.830 6.354 6.690 314,591 +0.05(+0.75%)
Oct 10, 2022 6.890 6.910 6.570 6.640 268,399 -0.21(-3.07%)
Oct 07, 2022 6.900 7.050 6.671 6.850 351,170 -0.14(-2.00%)
Oct 06, 2022 7.120 7.423 6.970 6.990 231,291 -0.23(-3.19%)
Oct 05, 2022 7.180 7.265 6.910 7.220 338,728 -0.17(-2.30%)
Oct 04, 2022 7.230 7.500 7.230 7.390 376,876 +0.37(+5.27%)
Oct 03, 2022 6.940 7.140 6.680 7.020 578,321 +0.21(+3.08%)
Sep 30, 2022 6.980 7.080 6.800 6.810 487,628 -0.13(-1.87%)
Sep 29, 2022 7.320 7.374 6.800 6.940 498,599 -0.57(-7.59%)
Sep 28, 2022 7.230 7.580 7.150 7.510 595,530 +0.25(+3.44%)
Sep 27, 2022 7.550 7.672 7.050 7.260 408,505 -0.06(-0.82%)
Sep 26, 2022 7.250 7.730 7.170 7.320 676,365 -0.05(-0.68%)
Sep 23, 2022 7.150 7.380 6.915 7.370 718,925 -0.03(-0.41%)
Sep 22, 2022 8.010 8.010 7.240 7.400 715,531 -0.55(-6.92%)
Sep 21, 2022 8.660 8.660 7.940 7.950 553,718 -0.58(-6.80%)
Sep 20, 2022 8.610 8.640 8.316 8.530 428,907 -0.18(-2.07%)
Sep 19, 2022 8.500 9.000 8.500 8.710 440,201 -0.03(-0.34%)
Sep 16, 2022 8.900 8.900 8.545 8.740 845,600 -0.38(-4.17%)
Sep 15, 2022 9.310 9.520 9.070 9.120 336,356 -0.22(-2.36%)
Sep 14, 2022 9.020 9.480 8.780 9.340 519,808 +0.33(+3.66%)
Sep 13, 2022 9.480 9.780 8.941 9.010 661,439 -0.91(-9.17%)
Sep 12, 2022 9.950 10.48 9.760 9.920 601,197 -0.06(-0.60%)
Sep 09, 2022 9.620 10.06 9.620 9.980 315,799 +0.50(+5.27%)
Sep 08, 2022 9.610 10.08 9.460 9.480 345,236 -0.20(-2.07%)
Sep 07, 2022 9.020 9.690 9.020 9.680 396,364 +0.49(+5.33%)
Sep 06, 2022 9.880 9.900 9.100 9.190 509,280 -0.60(-6.13%)
Sep 02, 2022 9.620 9.850 9.370 9.790 476,012 +0.51(+5.50%)
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.