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 )

1.280 -0.070 (-5.19%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 29, 2012 317.40 320.35 308.55 311.13 22,652 -5.90(-1.86%)
Feb 28, 2012 319.98 321.45 312.61 317.03 13,791 -2.95(-0.92%)
Feb 27, 2012 315.19 322.93 314.08 319.98 12,217 +0.00(+0.00%)
Feb 24, 2012 321.09 324.77 316.29 319.98 26,671 -0.74(-0.23%)
Feb 23, 2012 320.35 326.25 302.29 320.72 24,037 -3.69(-1.14%)
Feb 22, 2012 324.04 327.35 320.72 324.40 25,135 +0.74(+0.23%)
Feb 21, 2012 350.21 350.21 322.56 323.67 13,780 -6.27(-1.90%)
Feb 17, 2012 331.78 332.51 329.20 329.93 8,429 -1.84(-0.56%)
Feb 16, 2012 326.98 334.73 324.40 331.78 16,693 +3.69(+1.12%)
Feb 15, 2012 331.41 331.78 325.88 328.09 10,254 -1.48(-0.45%)
Feb 14, 2012 339.89 342.82 328.16 329.56 11,087 -11.80(-3.46%)
Feb 13, 2012 344.31 347.63 339.89 341.36 8,718 +1.11(+0.33%)
Feb 10, 2012 343.57 346.15 337.68 340.25 8,844 -8.48(-2.43%)
Feb 09, 2012 361.64 365.32 348.73 348.73 8,910 -11.80(-3.27%)
Feb 08, 2012 359.06 364.59 355.97 360.53 7,181 +1.84(+0.51%)
Feb 07, 2012 359.06 364.22 356.84 358.69 10,524 -1.47(-0.41%)
Feb 06, 2012 350.95 360.90 350.95 360.16 8,331 +7.00(+1.98%)
Feb 03, 2012 352.42 358.69 349.47 353.16 14,810 +6.27(+1.81%)
Feb 02, 2012 340.99 349.47 340.28 346.89 6,801 +6.64(+1.95%)
Feb 01, 2012 336.20 345.79 336.20 340.25 18,108 +8.11(+2.44%)
Jan 31, 2012 334.73 336.94 327.72 332.14 11,603 -1.48(-0.44%)
Jan 30, 2012 333.62 339.52 328.09 333.62 9,067 -3.69(-1.09%)
Jan 27, 2012 334.36 339.52 333.62 337.31 12,712 +0.00(+0.00%)
Jan 26, 2012 338.04 342.47 333.62 337.31 8,896 +1.84(+0.55%)
Jan 25, 2012 328.83 340.99 325.51 335.46 27,597 +4.79(+1.45%)
Jan 24, 2012 318.87 333.62 317.77 330.67 17,562 +8.48(+2.63%)
Jan 23, 2012 314.82 322.69 313.35 322.19 15,238 +8.48(+2.70%)
Jan 20, 2012 309.29 314.45 308.92 313.71 11,512 +4.79(+1.55%)
Jan 19, 2012 312.61 312.61 307.81 308.92 8,928 -0.74(-0.24%)
Jan 18, 2012 301.92 315.19 300.44 309.66 15,978 +7.74(+2.56%)
Jan 17, 2012 298.60 306.52 298.60 301.92 12,216 +7.37(+2.50%)
Jan 13, 2012 287.91 297.12 287.91 294.54 9,101 +1.47(+0.50%)
Jan 12, 2012 296.39 296.39 286.43 293.07 8,899 -2.21(-0.75%)
Jan 11, 2012 293.07 295.46 289.01 295.28 10,867 +1.11(+0.38%)
Jan 10, 2012 299.70 301.55 293.44 294.18 16,504 -0.37(-0.13%)
Jan 09, 2012 297.12 297.12 289.01 294.54 7,206 -0.37(-0.13%)
Jan 06, 2012 298.97 300.44 293.44 294.91 7,944 -4.42(-1.48%)
Jan 05, 2012 295.28 299.70 293.07 299.34 8,823 +2.58(+0.87%)
Jan 04, 2012 289.38 299.34 289.38 296.76 7,396 +1.84(+0.62%)
Dec 30, 2011 298.60 300.81 294.91 294.91 8,907 -3.69(-1.23%)
Dec 29, 2011 296.02 302.29 291.96 298.60 13,496 +3.32(+1.12%)
Dec 28, 2011 305.60 305.97 295.28 295.28 6,766 -11.80(-3.84%)
Dec 27, 2011 304.89 309.63 303.07 307.08 4,244 +1.46(+0.48%)
Dec 23, 2011 307.44 308.90 302.34 305.62 6,471 +13.11(+4.48%)
Dec 21, 2011 292.87 298.33 290.32 292.51 14,632 -2.91(-0.99%)
Dec 20, 2011 284.86 295.42 284.86 295.42 16,360 +17.12(+6.15%)
Dec 19, 2011 290.32 290.32 276.12 278.30 16,932 -10.20(-3.54%)
Dec 16, 2011 289.59 292.14 283.04 288.50 22,717 +2.55(+0.89%)
Dec 15, 2011 286.68 289.59 283.40 285.95 20,499 +3.28(+1.16%)
Dec 14, 2011 292.87 296.51 281.94 282.67 22,843 -14.21(-4.79%)
Dec 13, 2011 310.36 313.27 294.69 296.88 16,077 -10.20(-3.32%)
Dec 12, 2011 313.27 314.00 300.52 307.08 16,587 -8.74(-2.77%)
Dec 09, 2011 306.71 317.64 305.99 315.82 41,433 +10.93(+3.58%)
Dec 08, 2011 304.16 310.72 302.71 304.89 29,825 -2.55(-0.83%)
Dec 07, 2011 295.42 308.17 291.78 307.44 25,089 +9.47(+3.18%)
Dec 06, 2011 303.80 303.80 297.24 297.97 11,662 -5.46(-1.80%)
Dec 05, 2011 299.79 303.44 295.42 303.44 24,675 +10.20(+3.48%)
Dec 02, 2011 288.50 293.96 285.22 293.24 17,552 +9.11(+3.20%)
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.