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: 6:30 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 (%)
Sep 29, 2017 550.17 550.99 541.16 546.08 6,031 -3.27(-0.60%)
Sep 28, 2017 532.16 550.17 528.07 549.35 8,867 +15.55(+2.91%)
Sep 27, 2017 527.37 534.60 520.13 533.80 10,193 +6.43(+1.22%)
Sep 26, 2017 523.35 531.38 522.54 527.37 5,317 +4.82(+0.92%)
Sep 25, 2017 520.13 532.19 519.33 522.54 7,078 +2.41(+0.46%)
Sep 22, 2017 521.74 525.36 520.13 520.13 3,583 +2.41(+0.47%)
Sep 21, 2017 516.91 530.58 516.91 517.72 5,718 +0.00(+0.00%)
Sep 20, 2017 516.91 520.13 514.50 517.72 7,319 +4.02(+0.78%)
Sep 19, 2017 518.52 520.93 509.68 513.70 6,096 -4.82(-0.93%)
Sep 18, 2017 523.35 525.76 514.90 518.52 5,700 -2.41(-0.46%)
Sep 15, 2017 520.13 524.15 514.50 520.93 12,795 +2.41(+0.46%)
Sep 14, 2017 524.15 524.55 511.69 518.52 5,562 -6.43(-1.23%)
Sep 13, 2017 517.72 524.95 517.72 524.95 6,218 +5.63(+1.08%)
Sep 12, 2017 519.33 524.95 516.11 519.33 7,305 +1.61(+0.31%)
Sep 11, 2017 511.29 519.33 511.29 517.72 5,883 +10.45(+2.06%)
Sep 08, 2017 500.03 512.09 498.43 507.27 5,535 +5.63(+1.12%)
Sep 07, 2017 502.44 504.86 498.34 501.64 3,310 +0.00(+0.00%)
Sep 06, 2017 496.01 504.05 495.21 501.64 5,842 +6.43(+1.30%)
Sep 05, 2017 504.86 506.46 491.19 495.21 6,392 -8.04(-1.60%)
Sep 01, 2017 501.64 505.66 497.62 503.25 4,389 +4.02(+0.81%)
Aug 31, 2017 496.82 502.44 494.40 499.23 6,303 +4.02(+0.81%)
Aug 30, 2017 490.38 496.82 485.56 495.21 5,146 +8.04(+1.65%)
Aug 29, 2017 482.35 491.19 482.35 487.17 3,776 +0.80(+0.17%)
Aug 28, 2017 490.38 494.40 482.35 486.37 3,783 -3.22(-0.66%)
Aug 25, 2017 491.19 492.80 484.76 489.58 4,119 +0.00(+0.00%)
Aug 24, 2017 487.17 491.19 486.37 489.58 5,884 +5.63(+1.16%)
Aug 23, 2017 482.35 492.80 480.74 483.95 5,308 -4.02(-0.82%)
Aug 22, 2017 479.93 491.99 479.93 487.97 5,607 +8.04(+1.68%)
Aug 21, 2017 476.72 481.94 474.31 479.93 4,114 +4.02(+0.84%)
Aug 18, 2017 482.35 483.95 475.11 475.91 7,139 -11.25(-2.31%)
Aug 17, 2017 490.38 499.23 486.37 487.17 6,227 -6.43(-1.30%)
Aug 16, 2017 486.37 498.83 486.37 493.60 7,782 +6.43(+1.32%)
Aug 15, 2017 490.38 490.46 480.74 487.17 6,388 -4.82(-0.98%)
Aug 14, 2017 487.97 494.40 483.15 491.99 7,600 +10.45(+2.17%)
Aug 11, 2017 471.09 483.15 471.09 481.54 7,949 +2.41(+0.50%)
Aug 10, 2017 476.72 481.54 473.50 479.13 6,992 +3.22(+0.68%)
Aug 09, 2017 489.58 489.58 475.11 475.91 12,287 -13.67(-2.79%)
Aug 08, 2017 504.05 508.07 484.76 489.58 10,686 -17.69(-3.49%)
Aug 07, 2017 503.25 508.88 500.03 507.27 4,146 +4.02(+0.80%)
Aug 04, 2017 484.76 503.25 475.91 503.25 6,332 +10.45(+2.12%)
Aug 03, 2017 500.84 505.66 487.97 492.80 4,550 -7.23(-1.45%)
Aug 02, 2017 508.88 508.88 496.82 500.03 4,511 -8.84(-1.74%)
Aug 01, 2017 507.27 510.40 500.03 508.88 4,269 +3.22(+0.64%)
Jul 31, 2017 509.68 512.89 497.62 505.66 4,949 -5.63(-1.10%)
Jul 28, 2017 504.86 512.89 502.44 511.29 5,265 +5.63(+1.11%)
Jul 27, 2017 494.40 507.67 492.80 505.66 5,916 +11.25(+2.28%)
Jul 26, 2017 504.86 504.88 494.40 494.40 3,954 -6.43(-1.28%)
Jul 25, 2017 491.99 503.25 491.99 500.84 5,635 +11.25(+2.30%)
Jul 24, 2017 494.40 497.62 483.15 489.58 13,349 -4.02(-0.81%)
Jul 21, 2017 516.11 516.11 492.80 493.60 9,990 -16.88(-3.31%)
Jul 20, 2017 520.93 520.93 507.27 510.48 6,545 -11.25(-2.16%)
Jul 19, 2017 513.70 521.74 510.88 521.74 5,006 +5.63(+1.09%)
Jul 18, 2017 508.88 522.54 508.07 516.11 7,698 +4.82(+0.94%)
Jul 17, 2017 491.99 513.70 487.97 511.29 12,203 +16.08(+3.25%)
Jul 14, 2017 488.78 495.61 487.97 495.21 5,806 +5.63(+1.15%)
Jul 13, 2017 486.37 491.19 482.52 489.58 6,199 +1.61(+0.33%)
Jul 12, 2017 488.78 497.62 483.15 487.97 4,694 +2.41(+0.50%)
Jul 11, 2017 475.91 486.37 473.50 485.56 6,491 +10.45(+2.20%)
Jul 10, 2017 484.76 489.18 475.11 475.11 6,993 -10.45(-2.15%)
Jul 07, 2017 483.95 490.38 480.74 485.56 8,171 +3.21(+0.67%)
Jul 06, 2017 491.19 494.40 480.74 482.35 9,984 -12.06(-2.44%)
Jul 05, 2017 499.23 501.64 488.78 494.40 7,662 -8.84(-1.76%)
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.