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 )

0.8925 +0.0225 (+2.59%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 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 18, 2024 0.8700 0.9116 0.8201 0.8682 272,569 -0.02(-2.45%)
Sep 17, 2024 0.8000 0.9098 0.8000 0.8900 410,871 +0.08(+10.18%)
Sep 16, 2024 0.8000 0.8100 0.7776 0.8078 241,939 +0.02(+2.25%)
Sep 13, 2024 0.8100 0.8200 0.7700 0.7900 383,361 -0.03(-3.08%)
Sep 12, 2024 0.8500 0.8500 0.8050 0.8151 418,098 -0.01(-1.64%)
Sep 11, 2024 0.8200 0.8309 0.8000 0.8287 165,108 +0.02(+2.65%)
Sep 10, 2024 0.8420 0.8560 0.7500 0.8073 260,880 -0.04(-4.99%)
Sep 09, 2024 0.8600 0.9000 0.8350 0.8497 186,861 +0.00(+0.44%)
Sep 06, 2024 0.8734 0.8999 0.8402 0.8460 345,416 -0.04(-4.80%)
Sep 05, 2024 0.8890 0.9100 0.8310 0.8887 436,953 -0.00(-0.11%)
Sep 04, 2024 0.9000 0.9397 0.8601 0.8897 206,192 -0.01(-0.94%)
Sep 03, 2024 0.9500 0.9500 0.8850 0.8981 263,995 -0.04(-4.71%)
Aug 30, 2024 0.9700 0.9900 0.9300 0.9425 135,083 -0.03(-3.23%)
Aug 29, 2024 0.9840 0.9900 0.9600 0.9740 97,700 -0.01(-0.95%)
Aug 28, 2024 1.000 1.000 0.8900 0.9833 280,408 -0.04(-3.60%)
Aug 27, 2024 1.030 1.070 0.9860 1.020 408,277 -0.01(-0.97%)
Aug 26, 2024 1.020 1.040 0.9900 1.030 342,806 -0.01(-0.96%)
Aug 23, 2024 0.9100 1.040 0.9050 1.040 576,818 +0.13(+14.29%)
Aug 22, 2024 0.9300 0.9621 0.8916 0.9100 374,075 -0.03(-3.18%)
Aug 21, 2024 0.9600 0.9700 0.8910 0.9399 353,358 -0.02(-1.78%)
Aug 20, 2024 0.9100 0.9999 0.9080 0.9569 339,107 +0.05(+5.39%)
Aug 19, 2024 0.9300 0.9434 0.8900 0.9080 297,176 -0.00(-0.22%)
Aug 16, 2024 0.9200 0.9200 0.9000 0.9100 319,369 -0.02(-2.47%)
Aug 15, 2024 0.9200 0.9370 0.8741 0.9330 318,357 +0.04(+4.14%)
Aug 14, 2024 0.8900 0.9030 0.8611 0.8959 236,996 -0.01(-1.30%)
Aug 13, 2024 0.8799 0.9085 0.8545 0.9077 349,273 +0.03(+3.01%)
Aug 12, 2024 0.9800 0.9843 0.8708 0.8812 140,544 -0.02(-2.31%)
Aug 09, 2024 0.9200 0.9299 0.8800 0.9020 173,163 -0.00(-0.44%)
Aug 08, 2024 0.9200 0.9200 0.8840 0.9060 279,365 +0.00(+0.00%)
Aug 07, 2024 0.9301 0.9329 0.9000 0.9060 146,886 -0.02(-2.16%)
Aug 06, 2024 0.9317 0.9800 0.9088 0.9260 219,021 -0.00(-0.44%)
Aug 05, 2024 0.9341 0.9503 0.8821 0.9301 227,647 -0.05(-5.09%)
Aug 02, 2024 0.9800 1.000 0.9575 0.9800 261,535 -0.03(-2.97%)
Aug 01, 2024 1.020 1.040 0.9100 1.010 856,876 -0.03(-2.88%)
Jul 31, 2024 1.030 1.040 0.9600 1.040 399,900 +0.08(+8.48%)
Jul 30, 2024 0.9600 0.9693 0.9280 0.9587 293,285 +0.01(+1.49%)
Jul 29, 2024 1.030 1.030 0.9398 0.9446 359,502 -0.08(-7.39%)
Jul 26, 2024 1.010 1.030 0.9900 1.020 230,849 +0.02(+2.36%)
Jul 25, 2024 1.020 1.040 0.9853 0.9965 220,504 -0.01(-1.34%)
Jul 24, 2024 1.040 1.060 0.9822 1.010 528,754 -0.04(-3.81%)
Jul 23, 2024 1.060 1.070 1.020 1.050 261,180 +0.00(+0.00%)
Jul 22, 2024 1.030 1.070 1.010 1.050 533,319 +0.08(+8.25%)
Jul 19, 2024 1.020 1.070 0.9700 0.9700 607,172 -0.07(-6.73%)
Jul 18, 2024 1.080 1.130 1.010 1.040 537,752 -0.03(-2.80%)
Jul 17, 2024 1.060 1.090 1.030 1.070 389,013 +0.00(+0.00%)
Jul 16, 2024 1.050 1.098 1.045 1.070 664,006 +0.04(+3.88%)
Jul 15, 2024 1.070 1.070 1.030 1.030 287,067 -0.04(-3.74%)
Jul 12, 2024 1.060 1.070 1.050 1.070 314,307 +0.00(+0.00%)
Jul 11, 2024 1.030 1.070 1.030 1.070 335,439 +0.05(+4.90%)
Jul 10, 2024 1.020 1.070 1.000 1.020 346,192 +0.02(+2.00%)
Jul 09, 2024 1.000 1.020 0.9600 1.000 303,966 -0.01(-0.99%)
Jul 08, 2024 1.030 1.040 0.9789 1.010 423,015 +0.01(+1.40%)
Jul 05, 2024 0.9440 1.060 0.9300 0.9961 532,724 +0.02(+2.47%)
Jul 03, 2024 0.9396 0.9721 0.9200 0.9721 244,434 +0.09(+10.09%)
Jul 02, 2024 0.9500 0.9717 0.8830 0.8830 467,282 -0.04(-4.75%)
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.