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 )

1.220 +0.050 (+4.27%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2011 287.77 291.41 280.49 289.96 23,419 +15.30(+5.57%)
Nov 29, 2011 278.30 279.39 271.38 274.66 11,794 -3.28(-1.18%)
Nov 28, 2011 280.49 284.86 273.56 277.94 14,793 +8.38(+3.11%)
Nov 25, 2011 265.55 272.47 264.46 269.56 10,904 +3.28(+1.23%)
Nov 23, 2011 267.74 271.01 264.82 266.28 32,747 -5.10(-1.88%)
Nov 22, 2011 273.20 275.02 269.92 271.38 26,037 -2.19(-0.80%)
Nov 21, 2011 274.66 276.84 271.01 273.56 22,877 -8.74(-3.10%)
Nov 18, 2011 268.83 283.76 268.10 282.31 75,761 +17.48(+6.60%)
Nov 17, 2011 264.46 276.48 263.00 264.82 16,482 +0.73(+0.28%)
Nov 16, 2011 264.82 272.84 263.73 264.09 11,476 -4.01(-1.49%)
Nov 15, 2011 268.10 272.11 262.64 268.10 18,705 -1.09(-0.41%)
Nov 14, 2011 278.67 278.67 269.19 269.19 13,401 -12.75(-4.52%)
Nov 11, 2011 280.85 290.32 279.76 281.94 19,483 +5.83(+2.11%)
Nov 10, 2011 298.33 299.79 270.65 276.12 32,523 -17.49(-5.96%)
Nov 09, 2011 299.06 310.36 292.87 293.60 14,155 -16.39(-5.29%)
Nov 08, 2011 315.82 320.17 303.85 309.99 11,909 -4.37(-1.39%)
Nov 07, 2011 317.28 323.11 309.63 314.36 8,936 -4.74(-1.48%)
Nov 04, 2011 323.11 323.11 311.81 319.10 15,571 -11.29(-3.42%)
Nov 03, 2011 317.64 332.21 313.27 330.39 14,570 +17.12(+5.47%)
Nov 02, 2011 308.17 318.38 305.62 313.27 11,807 +13.48(+4.50%)
Nov 01, 2011 305.99 315.82 298.70 299.79 17,980 -24.41(-7.53%)
Oct 31, 2011 318.37 333.31 310.72 324.20 21,792 +5.10(+1.60%)
Oct 28, 2011 311.08 322.38 311.45 319.10 13,179 +2.91(+0.92%)
Oct 27, 2011 310.72 321.65 303.80 316.18 20,327 +17.85(+5.98%)
Oct 26, 2011 303.07 305.99 291.41 298.33 12,499 -0.36(-0.12%)
Oct 25, 2011 314.73 315.82 298.33 298.70 15,876 -16.76(-5.31%)
Oct 24, 2011 301.25 316.19 298.70 315.46 11,681 +16.76(+5.61%)
Oct 21, 2011 289.23 300.52 288.86 298.70 12,666 +15.66(+5.53%)
Oct 20, 2011 286.31 289.96 273.93 283.04 8,642 -2.91(-1.02%)
Oct 19, 2011 289.23 296.51 282.67 285.95 9,912 -4.74(-1.63%)
Oct 18, 2011 274.29 294.69 267.74 290.69 16,030 +18.21(+6.68%)
Oct 17, 2011 285.22 289.23 271.01 272.47 17,265 -16.76(-5.79%)
Oct 14, 2011 279.39 290.69 279.39 289.23 12,390 +14.57(+5.30%)
Oct 13, 2011 276.12 278.67 270.29 274.66 15,006 -6.56(-2.33%)
Oct 12, 2011 272.47 285.59 266.28 281.21 20,708 +9.84(+3.62%)
Oct 11, 2011 267.01 273.93 264.79 271.38 12,894 -0.37(-0.13%)
Oct 10, 2011 256.44 271.74 254.99 271.74 14,068 +21.49(+8.59%)
Oct 07, 2011 268.46 268.46 248.43 250.25 16,418 -18.21(-6.78%)
Oct 06, 2011 264.89 269.19 261.91 268.46 17,592 +21.86(+8.86%)
Oct 05, 2011 249.52 249.89 236.04 246.61 14,533 -2.55(-1.02%)
Oct 04, 2011 235.32 250.62 225.12 249.16 24,385 +9.11(+3.79%)
Oct 03, 2011 257.17 263.37 239.32 240.05 26,990 -15.66(-6.13%)
Sep 30, 2011 260.09 271.74 255.72 255.72 17,269 -9.83(-3.70%)
Sep 29, 2011 273.56 276.09 259.36 265.55 22,793 -1.46(-0.55%)
Sep 28, 2011 252.80 272.47 249.52 267.01 44,130 +20.40(+8.27%)
Sep 27, 2011 236.92 255.94 236.92 246.61 32,562 +16.51(+7.18%)
Sep 26, 2011 222.92 230.10 216.46 230.10 14,729 +9.33(+4.23%)
Sep 23, 2011 221.84 225.07 212.87 220.76 40,117 -6.46(-2.84%)
Sep 22, 2011 223.28 234.40 220.66 227.22 31,453 -1.80(-0.78%)
Sep 21, 2011 239.79 246.61 228.66 229.02 20,546 -10.05(-4.20%)
Sep 20, 2011 245.89 253.43 239.07 239.07 27,521 -5.74(-2.35%)
Sep 19, 2011 248.76 253.79 242.66 244.81 25,101 -11.13(-4.35%)
Sep 16, 2011 259.17 262.40 249.48 255.94 33,385 -0.72(-0.28%)
Sep 15, 2011 257.02 259.17 253.79 256.66 10,790 +3.59(+1.42%)
Sep 14, 2011 255.58 257.74 246.25 253.07 17,984 +0.36(+0.14%)
Sep 13, 2011 252.35 255.22 248.04 252.71 14,695 +2.87(+1.15%)
Sep 12, 2011 246.61 258.45 244.08 249.84 17,887 -2.51(-1.00%)
Sep 09, 2011 265.27 267.43 249.48 252.35 32,729 -16.15(-6.02%)
Sep 08, 2011 274.61 278.56 264.92 268.51 17,604 -8.26(-2.98%)
Sep 07, 2011 267.43 278.92 265.99 276.76 21,769 +15.79(+6.05%)
Sep 06, 2011 257.02 264.92 254.87 260.97 14,285 -2.51(-0.95%)
Sep 02, 2011 270.30 278.20 255.22 263.48 31,429 -14.36(-5.17%)
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.