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 )

1.225 +0.055 (+4.70%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 1, 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 (%)
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%)
Feb 01, 2022 7.890 8.380 7.600 8.050 1,344,543 +0.26(+3.34%)
Jan 31, 2022 7.080 7.831 7.790 1,214,693 +0.65(+9.10%)
Jan 28, 2022 6.820 7.130 6.560 7.140 1,495,988 +0.28(+4.08%)
Jan 27, 2022 7.960 8.010 6.821 6.860 2,103,615 -0.95(-12.16%)
Jan 26, 2022 8.330 8.650 7.770 7.810 1,077,339 -0.28(-3.46%)
Jan 25, 2022 7.880 8.180 7.510 8.090 1,004,710 -0.05(-0.61%)
Jan 24, 2022 8.030 8.340 7.280 8.140 1,919,486 -0.43(-5.02%)
Jan 21, 2022 9.020 9.045 8.450 8.570 2,202,463 -0.61(-6.64%)
Jan 20, 2022 9.660 9.830 9.140 9.180 1,801,806 -0.45(-4.67%)
Jan 19, 2022 10.64 10.66 9.615 9.630 1,525,502 -1.04(-9.75%)
Jan 18, 2022 11.20 11.32 10.61 10.67 758,195 -0.60(-5.32%)
Jan 14, 2022 11.27 0 +0.09(+0.81%)
Jan 13, 2022 10.94 11.37 10.83 11.18 894,390 +0.36(+3.33%)
Jan 12, 2022 10.99 11.05 10.77 10.82 944,652 -0.06(-0.55%)
Jan 11, 2022 10.36 10.98 10.23 10.88 988,590 +0.59(+5.73%)
Jan 10, 2022 10.36 10.50 10.10 10.29 874,772 -0.17(-1.63%)
Jan 07, 2022 10.10 10.73 10.01 10.46 1,272,899 +0.51(+5.13%)
Jan 06, 2022 10.09 10.30 9.730 9.950 1,041,651 -0.08(-0.80%)
Jan 05, 2022 10.65 10.80 9.810 10.03 933,057 -0.52(-4.93%)
Jan 04, 2022 10.48 10.95 10.45 10.55 1,395,319 +0.22(+2.13%)
Jan 03, 2022 9.790 10.63 9.790 10.33 1,834,837 +0.73(+7.60%)
Dec 31, 2021 9.970 10.10 9.570 9.600 1,886,114 -0.43(-4.29%)
Dec 30, 2021 9.840 10.34 9.840 10.03 1,290,228 +0.11(+1.11%)
Dec 29, 2021 10.23 10.24 9.870 9.920 1,274,065 -0.40(-3.88%)
Dec 28, 2021 10.52 10.79 10.29 10.32 1,052,839 -0.26(-2.46%)
Dec 27, 2021 10.70 10.96 10.41 10.58 1,272,622 -0.44(-3.99%)
Dec 23, 2021 11.33 11.48 10.86 11.02 1,408,708 -0.11(-0.99%)
Dec 22, 2021 10.91 11.38 10.91 11.13 1,839,979 +0.15(+1.37%)
Dec 21, 2021 10.30 11.31 10.17 10.98 2,443,471 +0.92(+9.15%)
Dec 20, 2021 9.700 10.07 9.420 10.06 2,022,023 -0.07(-0.69%)
Dec 17, 2021 9.750 10.28 9.520 10.13 2,545,450 +0.29(+2.95%)
Dec 16, 2021 10.11 10.24 9.670 9.840 1,752,606 -0.14(-1.40%)
Dec 15, 2021 9.900 10.06 9.273 9.980 2,592,032 +0.07(+0.71%)
Dec 14, 2021 9.690 10.31 9.610 9.910 1,233,109 +0.07(+0.71%)
Dec 13, 2021 10.15 10.15 9.480 9.840 1,674,743 -0.46(-4.47%)
Dec 10, 2021 10.61 10.71 10.13 10.30 986,203 -0.20(-1.90%)
Dec 09, 2021 10.68 10.85 10.37 10.50 1,276,407 -0.37(-3.40%)
Dec 08, 2021 10.27 11.35 10.27 10.87 2,004,537 +0.51(+4.92%)
Dec 07, 2021 11.12 11.28 10.22 10.36 2,451,511 -0.41(-3.81%)
Dec 06, 2021 9.950 11.17 9.850 10.77 2,707,852 +0.96(+9.79%)
Dec 03, 2021 10.00 10.14 9.575 9.810 1,935,514 -0.40(-3.92%)
Dec 02, 2021 9.540 10.34 9.460 10.21 2,311,621 +0.76(+8.04%)
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.