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 )

1.230 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Jan 31, 2005 351.06 356.00 348.94 354.23 5,969 +5.29(+1.52%)
Jan 28, 2005 349.29 349.65 346.12 348.94 3,860 -0.35(-0.10%)
Jan 27, 2005 348.59 352.82 347.88 349.29 2,035 -2.82(-0.80%)
Jan 26, 2005 351.06 352.82 347.88 352.12 2,995 +2.47(+0.71%)
Jan 25, 2005 346.82 350.00 345.76 349.65 6,065 +2.82(+0.81%)
Jan 24, 2005 347.18 348.94 343.30 346.82 3,653 +0.00(+0.00%)
Jan 21, 2005 345.76 351.76 317.54 346.82 6,487 +0.00(+0.00%)
Jan 20, 2005 347.18 348.94 342.94 346.82 4,594 -2.47(-0.71%)
Jan 19, 2005 349.29 350.35 344.71 349.29 10,044 +2.12(+0.61%)
Jan 18, 2005 351.06 351.06 344.00 347.18 10,316 -1.41(-0.40%)
Jan 14, 2005 344.00 350.00 341.53 348.59 71,588 +9.17(+2.70%)
Jan 13, 2005 348.24 348.24 338.71 339.41 3,965 -7.06(-2.04%)
Jan 12, 2005 352.82 352.82 345.76 346.47 2,397 -6.35(-1.80%)
Jan 11, 2005 355.64 355.64 344.71 352.82 5,986 -5.64(-1.57%)
Jan 10, 2005 359.88 364.11 358.11 358.47 4,532 +0.00(+0.00%)
Jan 07, 2005 361.64 364.11 358.47 358.47 1,726 -3.53(-0.97%)
Jan 06, 2005 359.88 373.29 359.88 362.00 2,856 +3.18(+0.89%)
Jan 05, 2005 369.40 370.81 357.76 358.82 5,940 -12.70(-3.42%)
Jan 04, 2005 379.28 381.05 368.70 371.52 1,984 -8.12(-2.14%)
Jan 03, 2005 379.99 382.46 375.75 379.64 1,745 -3.88(-1.01%)
Dec 31, 2004 381.05 391.28 380.34 383.52 1,337 +0.71(+0.18%)
Dec 30, 2004 382.81 383.52 381.40 382.81 1,488 +2.82(+0.74%)
Dec 29, 2004 381.75 391.28 379.99 379.99 1,915 -7.06(-1.82%)
Dec 28, 2004 387.40 389.87 385.63 387.05 6,102 +3.18(+0.83%)
Dec 27, 2004 383.16 385.28 376.46 383.87 2,020 +1.76(+0.46%)
Dec 23, 2004 375.40 384.57 375.40 382.11 1,349 +3.18(+0.84%)
Dec 22, 2004 378.58 384.57 378.58 378.93 2,735 -1.76(-0.46%)
Dec 21, 2004 382.81 384.57 380.69 380.69 2,488 -1.06(-0.28%)
Dec 20, 2004 384.57 384.57 379.28 381.75 2,434 -0.71(-0.18%)
Dec 17, 2004 380.34 384.57 377.52 382.46 2,522 +3.53(+0.93%)
Dec 16, 2004 382.81 383.16 375.05 378.93 1,292 -5.64(-1.47%)
Dec 15, 2004 375.75 384.57 372.58 384.57 2,406 +10.94(+2.93%)
Dec 14, 2004 374.70 374.70 368.70 373.64 1,607 +1.76(+0.47%)
Dec 13, 2004 365.17 371.87 362.70 371.87 3,276 +6.70(+1.84%)
Dec 10, 2004 362.00 365.52 359.88 365.17 1,728 +5.65(+1.57%)
Dec 09, 2004 352.82 363.76 350.35 359.52 1,774 +6.70(+1.90%)
Dec 08, 2004 345.76 353.53 345.76 352.82 1,893 +7.06(+2.04%)
Dec 07, 2004 358.82 358.82 344.00 345.76 3,769 -11.64(-3.26%)
Dec 06, 2004 353.53 363.41 351.76 357.41 1,941 +6.00(+1.71%)
Dec 03, 2004 349.29 354.23 347.53 351.41 651 +2.12(+0.61%)
Dec 02, 2004 351.41 354.58 349.29 349.29 1,298 -2.12(-0.60%)
Dec 01, 2004 351.06 355.64 347.88 351.41 3,783 +2.12(+0.61%)
Nov 30, 2004 347.18 352.47 347.18 349.29 3,497 +2.12(+0.61%)
Nov 29, 2004 352.12 352.12 346.12 347.18 1,850 -2.12(-0.61%)
Nov 26, 2004 347.53 352.82 347.53 349.29 150 +3.18(+0.92%)
Nov 24, 2004 346.12 349.29 342.59 346.12 1,167 +1.06(+0.31%)
Nov 23, 2004 347.53 348.94 339.06 345.06 1,570 -3.18(-0.91%)
Nov 22, 2004 341.53 349.29 341.53 348.24 1,796 +6.70(+1.96%)
Nov 19, 2004 339.06 343.30 335.53 341.53 992 +1.76(+0.52%)
Nov 18, 2004 345.76 345.76 335.53 339.77 1,859 -8.12(-2.33%)
Nov 17, 2004 347.53 351.06 345.41 347.88 1,629 +3.88(+1.13%)
Nov 16, 2004 348.24 349.29 340.82 344.00 1,232 -4.23(-1.22%)
Nov 15, 2004 351.06 352.12 344.35 348.24 1,779 -2.47(-0.70%)
Nov 12, 2004 344.00 352.12 340.47 350.70 2,684 +4.94(+1.43%)
Nov 11, 2004 334.12 345.76 331.65 345.76 2,890 +1.76(+0.51%)
Nov 10, 2004 353.17 353.17 344.00 344.00 977 -4.59(-1.32%)
Nov 09, 2004 342.94 348.59 342.59 348.59 1,921 +7.76(+2.28%)
Nov 08, 2004 344.00 344.35 338.71 340.82 932 -2.12(-0.62%)
Nov 05, 2004 351.06 351.06 342.59 342.94 3,534 -7.06(-2.02%)
Nov 04, 2004 342.24 350.00 339.41 350.00 3,199 +6.00(+1.74%)
Nov 03, 2004 341.18 345.76 340.82 344.00 1,088 +4.94(+1.46%)
Nov 02, 2004 342.24 344.00 338.71 339.06 1,828 -3.18(-0.93%)
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.