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 +0.020 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2016 444.93 447.21 438.09 441.89 7,678 +0.00(+0.00%)
Oct 28, 2016 441.89 451.02 439.61 441.89 4,374 -0.76(-0.17%)
Oct 27, 2016 457.10 458.62 440.37 442.65 5,855 -14.45(-3.16%)
Oct 26, 2016 465.47 470.79 456.34 457.10 3,667 -14.45(-3.06%)
Oct 25, 2016 475.36 477.83 469.27 471.55 3,744 -6.85(-1.43%)
Oct 24, 2016 478.40 487.52 473.07 478.40 4,727 +2.28(+0.48%)
Oct 21, 2016 470.03 478.40 467.59 476.12 5,007 -2.28(-0.48%)
Oct 20, 2016 471.55 479.16 461.67 478.40 6,625 +6.85(+1.45%)
Oct 19, 2016 470.79 479.16 470.79 471.55 6,103 -0.76(-0.16%)
Oct 18, 2016 464.71 477.64 461.67 472.31 7,168 +13.69(+2.99%)
Oct 17, 2016 460.14 466.10 457.86 458.62 4,296 -0.76(-0.17%)
Oct 14, 2016 463.95 467.75 455.58 459.38 12,229 -4.56(-0.98%)
Oct 13, 2016 469.27 476.88 455.58 463.95 11,067 +7.61(+1.67%)
Oct 12, 2016 445.69 460.52 444.17 456.34 5,527 +10.65(+2.39%)
Oct 11, 2016 450.26 451.02 440.75 445.69 8,662 -4.56(-1.01%)
Oct 10, 2016 444.93 451.78 444.93 450.26 7,234 +8.37(+1.89%)
Oct 07, 2016 448.74 455.58 438.85 441.89 3,002 -3.80(-0.85%)
Oct 06, 2016 442.65 447.21 438.09 445.69 3,043 +2.28(+0.51%)
Oct 05, 2016 450.26 451.02 442.65 443.41 4,495 -3.04(-0.68%)
Oct 04, 2016 448.74 453.68 443.03 446.45 6,987 -2.28(-0.51%)
Oct 03, 2016 448.74 448.74 438.09 448.74 6,371 +0.76(+0.17%)
Sep 30, 2016 454.82 465.47 446.45 447.98 10,914 -2.28(-0.51%)
Sep 29, 2016 454.82 462.53 450.26 450.26 4,167 -8.37(-1.82%)
Sep 28, 2016 444.93 458.62 444.93 458.62 4,833 +15.97(+3.61%)
Sep 27, 2016 450.85 452.34 440.42 442.65 6,840 -9.69(-2.14%)
Sep 26, 2016 459.79 463.52 451.59 452.34 6,044 -11.18(-2.41%)
Sep 23, 2016 461.28 463.52 452.34 463.52 6,837 +0.75(+0.16%)
Sep 22, 2016 456.06 464.26 452.34 462.77 5,635 +11.92(+2.64%)
Sep 21, 2016 453.08 454.57 437.06 450.85 9,524 +1.49(+0.33%)
Sep 20, 2016 459.79 459.79 442.65 449.36 18,089 -7.45(-1.63%)
Sep 19, 2016 444.89 464.43 444.50 456.81 9,780 +19.38(+4.43%)
Sep 16, 2016 453.08 454.57 435.94 437.44 37,647 -14.90(-3.29%)
Sep 15, 2016 454.57 460.16 446.38 452.34 5,165 +0.00(+0.00%)
Sep 14, 2016 441.91 457.56 438.55 452.34 8,350 +11.18(+2.53%)
Sep 13, 2016 447.12 447.12 435.20 441.16 7,615 -12.67(-2.79%)
Sep 12, 2016 444.89 459.05 439.67 453.83 8,411 +5.96(+1.33%)
Sep 09, 2016 469.48 475.44 447.12 447.87 12,842 -30.55(-6.39%)
Sep 08, 2016 485.87 486.62 474.69 478.42 12,410 -9.69(-1.98%)
Sep 07, 2016 494.82 495.56 486.62 488.11 5,149 -6.71(-1.36%)
Sep 06, 2016 507.48 510.46 491.83 494.82 5,534 -13.41(-2.64%)
Sep 02, 2016 507.48 508.23 508.23 508.23 6,139 +4.47(+0.89%)
Sep 01, 2016 517.92 520.90 498.54 503.76 6,625 -15.65(-3.01%)
Aug 31, 2016 512.70 524.62 509.72 519.41 9,729 +7.45(+1.46%)
Aug 30, 2016 510.46 516.43 505.99 511.95 7,247 +0.75(+0.15%)
Aug 29, 2016 511.95 521.64 507.48 511.21 4,481 +2.24(+0.44%)
Aug 26, 2016 511.95 517.54 500.03 508.97 4,407 -2.98(-0.58%)
Aug 25, 2016 501.52 514.94 501.52 511.95 4,196 +8.20(+1.63%)
Aug 24, 2016 511.95 511.95 500.40 503.76 4,572 -8.94(-1.74%)
Aug 23, 2016 510.46 520.90 508.97 512.70 7,190 +2.24(+0.44%)
Aug 22, 2016 510.46 511.21 501.52 510.46 5,517 -0.75(-0.15%)
Aug 19, 2016 504.50 511.95 500.79 511.21 4,779 +6.71(+1.33%)
Aug 18, 2016 503.76 510.65 503.76 504.50 6,510 +0.75(+0.15%)
Aug 17, 2016 531.33 531.33 494.78 503.76 10,239 -28.32(-5.32%)
Aug 16, 2016 529.10 532.82 520.15 532.08 11,221 +0.75(+0.14%)
Aug 15, 2016 504.50 533.57 504.50 531.33 11,167 +26.83(+5.32%)
Aug 12, 2016 485.13 506.74 485.13 504.50 8,127 +18.63(+3.83%)
Aug 11, 2016 491.83 491.83 478.42 485.87 8,862 +1.49(+0.31%)
Aug 10, 2016 487.36 491.83 478.42 484.38 7,144 -2.98(-0.61%)
Aug 09, 2016 494.82 497.80 480.66 487.36 7,213 -5.96(-1.21%)
Aug 08, 2016 485.13 497.80 483.64 493.32 15,465 +10.43(+2.16%)
Aug 05, 2016 450.10 500.04 450.10 482.89 27,001 +59.62(+14.08%)
Aug 04, 2016 432.22 436.69 419.55 423.28 8,564 -4.47(-1.05%)
Aug 03, 2016 426.26 435.20 420.30 427.75 9,072 +2.24(+0.53%)
Aug 02, 2016 439.67 439.67 424.02 425.51 10,427 -14.16(-3.22%)
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.