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:

Ashford Hospitality Trust Inc (NY: AHT )

11.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 11.04 11.33 10.70 11.16 864,909 +0.28(+2.57%)
Aug 10, 2022 10.75 11.00 10.62 10.88 586,695 +0.38(+3.62%)
Aug 09, 2022 10.40 10.57 10.12 10.50 595,919 -0.04(-0.38%)
Aug 08, 2022 10.80 11.01 10.31 10.54 893,445 -0.08(-0.75%)
Aug 05, 2022 10.34 10.83 10.16 10.62 862,133 +0.11(+1.05%)
Aug 04, 2022 10.00 10.60 9.930 10.51 1,045,178 +0.62(+6.27%)
Aug 03, 2022 9.340 10.40 9.290 9.890 1,456,793 +0.66(+7.15%)
Aug 02, 2022 8.690 9.310 8.560 9.230 714,951 +0.54(+6.21%)
Aug 01, 2022 8.620 8.930 8.320 8.690 461,155 -0.03(-0.34%)
Jul 29, 2022 8.800 8.820 8.500 8.720 358,482 -0.06(-0.68%)
Jul 28, 2022 8.400 8.830 8.290 8.780 657,308 +0.50(+6.04%)
Jul 27, 2022 7.900 8.330 7.810 8.280 437,043 +0.37(+4.68%)
Jul 26, 2022 8.000 8.005 7.770 7.910 309,151 -0.11(-1.37%)
Jul 25, 2022 7.800 8.063 7.560 8.020 386,350 +0.26(+3.35%)
Jul 22, 2022 8.550 8.580 7.520 7.760 869,155 -0.76(-8.92%)
Jul 21, 2022 8.770 8.890 8.150 8.520 1,068,379 -0.66(-7.19%)
Jul 20, 2022 8.740 9.200 8.720 9.180 914,948 +0.50(+5.76%)
Jul 19, 2022 8.430 8.790 8.410 8.680 860,828 +0.54(+6.63%)
Jul 18, 2022 8.010 8.600 8.000 8.140 1,041,685 +0.33(+4.23%)
Jul 15, 2022 7.990 8.060 7.504 7.810 710,327 -0.06(-0.76%)
Jul 14, 2022 7.750 7.950 7.535 7.870 657,450 -0.05(-0.63%)
Jul 13, 2022 7.390 7.955 7.260 7.920 964,197 +0.35(+4.62%)
Jul 12, 2022 6.970 7.650 6.820 7.570 1,020,529 +0.61(+8.76%)
Jul 11, 2022 6.900 7.110 6.710 6.960 730,555 -0.09(-1.28%)
Jul 08, 2022 6.650 7.190 6.570 7.050 1,154,056 +0.40(+6.02%)
Jul 07, 2022 6.250 6.730 6.200 6.650 1,124,677 +0.46(+7.43%)
Jul 06, 2022 6.200 6.570 6.055 6.190 903,239 -0.06(-0.96%)
Jul 05, 2022 5.780 6.260 5.450 6.250 1,246,303 +0.27(+4.52%)
Jul 01, 2022 5.850 6.170 5.765 5.980 590,399 +0.00(+0.00%)
Jun 30, 2022 5.710 6.190 5.555 5.980 971,194 +0.12(+2.05%)
Jun 29, 2022 6.110 6.110 5.590 5.860 1,356,076 -0.31(-5.02%)
Jun 28, 2022 6.420 6.870 6.100 6.170 1,004,836 -0.12(-1.91%)
Jun 27, 2022 6.320 6.358 5.950 6.290 1,296,298 +0.04(+0.64%)
Jun 24, 2022 5.620 6.590 5.570 6.250 4,316,495 +0.70(+12.61%)
Jun 23, 2022 5.590 5.658 5.230 5.550 1,355,853 +0.02(+0.36%)
Jun 22, 2022 5.520 5.980 5.500 5.530 1,295,203 -0.20(-3.49%)
Jun 21, 2022 5.770 6.405 5.710 5.730 1,576,029 +0.09(+1.60%)
Jun 17, 2022 5.500 5.680 5.330 5.640 1,694,032 +0.21(+3.87%)
Jun 16, 2022 5.740 5.840 5.330 5.430 1,141,888 -0.58(-9.65%)
Jun 15, 2022 5.830 6.200 5.760 6.010 1,163,124 +0.24(+4.16%)
Jun 14, 2022 6.110 6.220 5.680 5.770 791,275 -0.21(-3.51%)
Jun 13, 2022 6.770 6.880 5.901 5.980 1,222,383 -1.18(-16.48%)
Jun 10, 2022 7.450 7.810 7.043 7.160 1,002,156 -0.55(-7.13%)
Jun 09, 2022 7.880 8.192 7.260 7.710 1,940,681 -0.29(-3.63%)
Jun 08, 2022 7.720 8.070 7.502 8.000 1,507,379 +0.24(+3.09%)
Jun 07, 2022 6.940 7.770 6.870 7.760 1,720,531 +0.73(+10.38%)
Jun 06, 2022 6.270 7.070 6.190 7.030 1,726,443 +0.90(+14.68%)
Jun 03, 2022 5.910 6.149 5.710 6.130 826,902 +0.12(+2.00%)
Jun 02, 2022 5.690 6.120 5.690 6.010 1,030,178 +0.31(+5.44%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.