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 )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 455.96 449.55 449.55 449.55 7,032 -7.12(-1.56%)
Dec 30, 2015 467.36 471.63 455.96 456.67 5,143 -10.69(-2.29%)
Dec 29, 2015 455.25 467.36 450.97 467.36 6,012 +12.82(+2.82%)
Dec 28, 2015 442.65 454.53 434.95 454.53 6,763 +11.89(+2.69%)
Dec 24, 2015 451.04 442.65 442.65 442.65 5,735 -8.39(-1.86%)
Dec 23, 2015 444.74 455.93 442.65 451.04 10,054 +6.29(+1.42%)
Dec 22, 2015 448.94 453.13 443.69 444.74 10,313 -2.80(-0.63%)
Dec 21, 2015 452.44 454.53 441.95 447.54 7,378 -4.19(-0.93%)
Dec 18, 2015 462.93 462.93 447.54 451.74 29,273 -12.59(-2.71%)
Dec 17, 2015 470.62 474.11 461.53 464.32 8,188 -6.99(-1.48%)
Dec 16, 2015 460.13 472.71 458.73 471.32 15,237 +16.08(+3.53%)
Dec 15, 2015 427.26 455.23 427.26 455.23 11,344 +30.07(+7.07%)
Dec 14, 2015 427.26 430.06 409.08 425.16 13,048 -2.10(-0.49%)
Dec 11, 2015 432.16 436.35 423.76 427.26 12,976 -11.19(-2.55%)
Dec 10, 2015 440.55 449.64 437.75 438.45 7,591 -1.40(-0.32%)
Dec 09, 2015 449.64 458.03 439.15 439.85 6,285 -9.79(-2.18%)
Dec 08, 2015 441.25 450.34 439.15 449.64 7,994 +3.50(+0.78%)
Dec 07, 2015 464.32 465.02 439.85 446.14 10,620 -20.98(-4.49%)
Dec 04, 2015 468.52 476.21 464.32 467.12 7,585 -2.80(-0.60%)
Dec 03, 2015 488.10 488.80 467.82 469.92 9,069 -18.18(-3.72%)
Dec 02, 2015 499.29 503.13 488.10 488.10 8,847 -12.59(-2.51%)
Dec 01, 2015 493.69 502.43 492.99 500.69 7,581 +9.09(+1.85%)
Nov 30, 2015 481.11 494.39 477.61 491.60 22,967 +13.29(+2.78%)
Nov 27, 2015 476.21 482.85 475.51 478.31 4,667 +2.10(+0.44%)
Nov 25, 2015 452.44 476.21 476.21 476.21 8,923 +22.38(+4.93%)
Nov 24, 2015 454.53 458.03 450.69 453.83 6,729 -3.50(-0.76%)
Nov 23, 2015 448.94 459.43 443.35 457.33 11,473 +9.79(+2.19%)
Nov 20, 2015 444.04 450.34 440.55 447.54 9,543 +6.99(+1.59%)
Nov 19, 2015 437.75 444.04 437.05 440.55 6,096 -1.40(-0.32%)
Nov 18, 2015 441.95 443.35 434.25 441.95 9,466 +3.50(+0.80%)
Nov 17, 2015 449.64 455.23 438.45 438.45 8,818 -9.79(-2.18%)
Nov 16, 2015 449.64 449.64 444.04 448.24 6,011 +1.40(+0.31%)
Nov 13, 2015 457.33 463.62 446.14 446.84 9,701 -9.09(-1.99%)
Nov 12, 2015 461.53 469.92 454.53 455.93 11,219 -6.99(-1.51%)
Nov 11, 2015 466.42 466.42 456.63 462.93 11,028 -2.10(-0.45%)
Nov 10, 2015 453.13 465.72 448.94 465.02 9,808 +11.19(+2.47%)
Nov 09, 2015 467.12 469.22 448.24 453.83 9,016 -16.78(-3.57%)
Nov 06, 2015 462.23 470.62 432.16 470.62 14,955 +4.90(+1.05%)
Nov 05, 2015 486.00 499.99 465.72 465.72 9,810 -18.88(-3.90%)
Nov 04, 2015 490.20 497.19 484.60 484.60 11,152 -5.59(-1.14%)
Nov 03, 2015 483.90 495.62 482.50 490.20 8,021 +4.89(+1.01%)
Nov 02, 2015 481.11 487.40 478.31 485.30 12,535 +4.20(+0.87%)
Oct 30, 2015 474.81 483.20 470.62 481.11 15,753 +5.59(+1.18%)
Oct 29, 2015 465.72 478.31 462.93 475.51 14,414 +6.29(+1.34%)
Oct 28, 2015 462.23 474.11 453.83 469.22 14,687 +8.39(+1.82%)
Oct 27, 2015 483.90 484.60 443.35 460.83 33,669 -41.96(-8.34%)
Oct 26, 2015 516.77 525.16 499.99 502.78 12,443 -11.19(-2.18%)
Oct 23, 2015 520.97 521.32 505.58 513.97 24,310 -6.99(-1.34%)
Oct 22, 2015 509.08 524.81 502.08 520.97 16,057 +18.88(+3.76%)
Oct 21, 2015 509.08 514.67 502.08 502.08 15,471 -4.90(-0.97%)
Oct 20, 2015 504.18 511.18 499.99 506.98 17,478 +2.80(+0.55%)
Oct 19, 2015 497.89 505.58 495.79 504.18 12,484 +6.99(+1.41%)
Oct 16, 2015 494.39 502.08 487.40 497.19 17,353 +5.59(+1.14%)
Oct 15, 2015 478.31 494.39 476.21 491.60 44,004 +15.38(+3.23%)
Oct 14, 2015 476.91 480.41 471.32 476.21 8,171 -1.40(-0.29%)
Oct 13, 2015 486.70 495.09 476.21 477.61 7,195 -12.59(-2.57%)
Oct 12, 2015 492.30 496.14 487.33 490.20 7,787 -1.40(-0.28%)
Oct 09, 2015 492.30 494.39 486.70 491.60 8,387 +0.70(+0.14%)
Oct 08, 2015 486.70 496.49 486.00 490.90 14,775 +2.10(+0.43%)
Oct 07, 2015 476.21 493.69 476.21 488.80 13,103 +14.69(+3.10%)
Oct 06, 2015 469.22 481.81 469.22 474.11 9,575 +2.80(+0.59%)
Oct 05, 2015 444.74 474.11 444.04 471.32 13,780 +28.67(+6.48%)
Oct 02, 2015 432.16 442.65 425.86 442.65 12,562 +4.20(+0.96%)
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.