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 )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 3:24 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 30, 2015 700.58 712.61 698.58 703.25 76,430 -28.75(-3.93%)
Jan 29, 2015 723.98 732.67 717.29 732.00 17,022 +8.02(+1.11%)
Jan 28, 2015 737.35 738.68 722.64 723.98 10,447 -9.36(-1.28%)
Jan 27, 2015 726.65 735.34 726.65 733.34 7,226 -2.67(-0.36%)
Jan 26, 2015 725.31 737.35 720.63 736.01 14,945 +12.03(+1.66%)
Jan 23, 2015 720.63 726.38 713.95 723.98 11,647 +4.01(+0.56%)
Jan 22, 2015 707.93 721.30 699.91 719.97 10,519 +18.05(+2.57%)
Jan 21, 2015 700.58 717.96 693.89 701.92 9,662 +8.69(+1.25%)
Jan 20, 2015 708.60 712.61 687.21 693.23 11,626 -14.71(-2.08%)
Jan 16, 2015 703.92 711.28 700.58 707.93 9,845 -3.34(-0.47%)
Jan 15, 2015 701.92 714.62 697.24 711.28 13,084 +12.70(+1.82%)
Jan 14, 2015 689.22 700.58 686.54 698.58 5,932 +4.01(+0.58%)
Jan 13, 2015 696.57 698.58 688.55 694.56 8,228 +3.34(+0.48%)
Jan 12, 2015 688.55 694.56 680.52 691.22 7,156 +2.67(+0.39%)
Jan 09, 2015 704.59 705.93 687.88 688.55 6,118 -17.38(-2.46%)
Jan 08, 2015 698.58 705.93 687.88 705.93 7,003 +8.02(+1.15%)
Jan 07, 2015 698.58 699.91 681.86 697.91 10,068 +5.35(+0.77%)
Jan 06, 2015 703.25 707.93 687.21 692.56 5,795 -9.36(-1.33%)
Jan 05, 2015 699.91 705.93 694.23 701.92 9,131 -1.34(-0.19%)
Jan 02, 2015 703.92 709.94 688.88 703.25 7,741 +2.67(+0.38%)
Dec 31, 2014 721.97 700.58 700.58 700.58 5,060 -17.38(-2.42%)
Dec 30, 2014 723.31 723.98 707.93 717.96 7,401 -6.02(-0.83%)
Dec 29, 2014 725.31 732.00 714.95 723.98 5,807 +0.00(+0.00%)
Dec 26, 2014 720.67 727.28 717.37 723.98 3,592 +5.29(+0.74%)
Dec 24, 2014 724.64 718.69 718.69 718.69 5,310 -2.64(-0.37%)
Dec 23, 2014 717.37 721.99 712.08 721.33 8,717 +8.60(+1.21%)
Dec 22, 2014 703.48 712.74 700.17 712.74 6,891 +12.56(+1.79%)
Dec 19, 2014 696.87 700.17 687.61 700.17 11,933 +5.95(+0.86%)
Dec 18, 2014 692.90 697.53 687.61 694.23 7,506 +9.26(+1.35%)
Dec 17, 2014 673.73 685.63 671.08 684.97 8,485 +14.55(+2.17%)
Dec 16, 2014 661.17 677.03 659.84 670.42 10,939 +4.63(+0.70%)
Dec 15, 2014 677.70 679.02 659.84 665.79 9,885 -5.95(-0.89%)
Dec 12, 2014 665.79 678.36 665.79 671.75 7,543 -2.64(-0.39%)
Dec 11, 2014 677.03 681.00 667.78 674.39 10,118 +0.66(+0.10%)
Dec 10, 2014 674.39 681.00 672.41 673.73 8,248 -4.63(-0.68%)
Dec 09, 2014 667.78 678.36 665.13 678.36 13,129 +2.64(+0.39%)
Dec 08, 2014 679.02 689.60 672.41 675.71 13,188 -6.61(-0.97%)
Dec 05, 2014 676.37 682.99 670.42 682.32 9,474 +5.29(+0.78%)
Dec 04, 2014 681.66 681.66 667.12 677.03 8,408 -3.31(-0.49%)
Dec 03, 2014 667.78 682.99 664.47 680.34 9,687 +12.56(+1.88%)
Dec 02, 2014 681.00 684.31 661.83 667.78 15,811 -14.55(-2.13%)
Dec 01, 2014 691.58 694.89 682.32 682.32 5,987 -10.58(-1.53%)
Nov 28, 2014 692.24 702.16 690.26 692.90 3,717 +1.32(+0.19%)
Nov 26, 2014 688.94 691.58 691.58 691.58 5,705 +3.31(+0.48%)
Nov 25, 2014 698.85 700.17 687.61 688.27 6,329 -10.58(-1.51%)
Nov 24, 2014 693.56 698.85 688.94 698.85 5,489 +6.61(+0.96%)
Nov 21, 2014 699.51 699.51 688.94 692.24 6,537 +1.98(+0.29%)
Nov 20, 2014 665.79 694.23 665.79 690.26 14,599 +20.50(+3.06%)
Nov 19, 2014 667.78 675.05 660.84 669.76 8,810 +2.64(+0.40%)
Nov 18, 2014 667.12 673.73 663.15 667.12 12,061 +1.32(+0.20%)
Nov 17, 2014 663.15 669.76 653.89 665.79 9,114 +1.32(+0.20%)
Nov 14, 2014 675.71 682.99 662.49 664.47 7,747 -15.21(-2.24%)
Nov 13, 2014 721.99 727.28 678.36 679.68 10,009 -22.07(-3.14%)
Nov 12, 2014 699.88 712.99 699.25 701.75 7,122 -3.75(-0.53%)
Nov 11, 2014 710.49 718.61 705.49 705.49 9,231 -6.87(-0.96%)
Nov 10, 2014 708.62 717.36 693.63 712.36 8,153 +5.00(+0.71%)
Nov 07, 2014 701.75 709.86 694.88 707.37 12,739 +7.49(+1.07%)
Nov 06, 2014 707.99 714.86 696.75 699.88 46,679 -6.24(-0.88%)
Nov 05, 2014 717.36 717.36 705.49 706.12 7,830 -5.62(-0.79%)
Nov 04, 2014 710.49 717.98 698.63 711.74 6,528 +1.87(+0.26%)
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.