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 )

1.325 +0.005 (+0.38%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Nov 29, 2013 483.21 489.75 481.42 488.56 6,079 +6.55(+1.36%)
Nov 27, 2013 487.37 487.97 473.09 482.02 22,373 -7.14(-1.46%)
Nov 26, 2013 495.11 496.00 484.99 489.16 10,608 -7.14(-1.44%)
Nov 25, 2013 492.73 499.87 489.75 496.30 12,735 +6.55(+1.34%)
Nov 22, 2013 508.20 508.20 482.61 489.75 26,432 -16.66(-3.29%)
Nov 21, 2013 506.42 512.37 501.66 506.42 21,626 +1.79(+0.35%)
Nov 20, 2013 521.29 534.38 504.63 504.63 22,119 -11.38(-2.20%)
Nov 19, 2013 521.20 528.79 510.01 516.01 38,005 -2.00(-0.39%)
Nov 18, 2013 509.22 530.38 508.82 518.00 37,674 +10.78(+2.13%)
Nov 15, 2013 517.20 521.60 504.42 507.22 29,516 -9.19(-1.78%)
Nov 14, 2013 506.82 520.80 503.23 516.40 26,896 +14.38(+2.86%)
Nov 12, 2013 489.65 502.43 488.85 502.03 30,686 +12.38(+2.53%)
Nov 11, 2013 489.25 502.83 486.45 489.65 17,410 +0.80(+0.16%)
Nov 08, 2013 488.45 490.05 479.26 488.85 13,286 -1.20(-0.24%)
Nov 07, 2013 500.83 503.23 480.46 490.05 23,569 -11.18(-2.23%)
Nov 06, 2013 514.01 514.01 494.84 501.23 13,434 -7.19(-1.41%)
Nov 05, 2013 515.21 519.60 505.62 508.42 11,492 -10.38(-2.00%)
Nov 04, 2013 517.20 521.20 514.41 518.80 14,685 +3.20(+0.62%)
Nov 01, 2013 520.80 526.39 509.81 515.61 16,061 -5.99(-1.15%)
Oct 31, 2013 512.81 523.59 504.42 521.60 12,285 +9.59(+1.87%)
Oct 30, 2013 511.21 516.80 506.42 512.01 23,399 +2.80(+0.55%)
Oct 29, 2013 518.80 522.79 509.22 509.22 16,061 -8.39(-1.62%)
Oct 28, 2013 522.79 522.79 515.21 517.60 9,940 -5.19(-0.99%)
Oct 25, 2013 536.77 536.77 512.01 522.79 16,104 -14.38(-2.68%)
Oct 24, 2013 538.37 542.37 534.38 537.17 12,113 +0.80(+0.15%)
Oct 23, 2013 536.37 541.97 535.18 536.37 11,754 -3.99(-0.74%)
Oct 22, 2013 531.98 542.47 531.18 540.37 9,294 +9.19(+1.73%)
Oct 21, 2013 543.16 543.16 528.59 531.18 10,449 -13.58(-2.49%)
Oct 18, 2013 543.56 547.16 538.37 544.76 7,648 +5.59(+1.04%)
Oct 17, 2013 523.59 539.17 520.80 539.17 7,593 +11.58(+2.20%)
Oct 16, 2013 528.79 532.78 523.19 527.59 10,277 +2.40(+0.46%)
Oct 15, 2013 528.79 529.98 523.19 525.19 11,915 -4.79(-0.90%)
Oct 14, 2013 512.01 529.98 508.42 529.98 15,755 +16.77(+3.27%)
Oct 11, 2013 496.83 513.61 492.44 513.21 9,066 +15.18(+3.05%)
Oct 10, 2013 490.84 500.43 488.85 498.03 8,135 +11.18(+2.30%)
Oct 09, 2013 483.65 494.64 481.46 486.85 8,765 +3.99(+0.83%)
Oct 08, 2013 496.83 498.03 481.66 482.86 9,383 -15.57(-3.12%)
Oct 07, 2013 492.44 500.83 491.64 498.43 5,644 +2.40(+0.48%)
Oct 04, 2013 496.83 501.23 492.44 496.04 8,952 -1.60(-0.32%)
Oct 03, 2013 502.03 506.42 493.28 497.63 9,954 -6.39(-1.27%)
Oct 02, 2013 500.43 507.62 498.43 504.02 8,433 +1.20(+0.24%)
Oct 01, 2013 494.04 517.20 494.04 502.83 16,235 +5.99(+1.21%)
Sep 27, 2013 492.44 499.23 492.44 496.83 24,491 -0.40(-0.08%)
Sep 26, 2013 492.44 500.83 488.45 497.23 23,175 +5.19(+1.06%)
Sep 25, 2013 493.23 493.62 488.09 492.04 8,065 -1.58(-0.32%)
Sep 24, 2013 494.02 500.19 489.67 493.62 9,998 -1.19(-0.24%)
Sep 23, 2013 494.42 499.16 485.71 494.81 12,172 -0.79(-0.16%)
Sep 20, 2013 498.77 499.95 492.44 495.60 27,123 -1.19(-0.24%)
Sep 19, 2013 498.37 505.10 491.65 496.79 9,078 +0.00(+0.00%)
Sep 18, 2013 482.15 497.58 478.59 496.79 13,147 +13.84(+2.87%)
Sep 17, 2013 481.36 487.30 479.38 482.94 6,305 +1.19(+0.25%)
Sep 16, 2013 487.69 486.50 478.59 481.76 8,773 -4.75(-0.98%)
Sep 13, 2013 485.32 487.30 480.18 486.50 6,525 +3.16(+0.65%)
Sep 12, 2013 489.67 492.44 481.76 483.34 6,357 -6.72(-1.37%)
Sep 11, 2013 484.13 490.46 476.62 490.06 7,945 +5.93(+1.23%)
Sep 10, 2013 478.59 485.71 476.62 484.13 14,231 +8.70(+1.83%)
Sep 09, 2013 465.54 476.22 465.15 475.43 15,106 +11.87(+2.56%)
Sep 06, 2013 464.75 467.12 456.84 463.56 11,986 +2.77(+0.60%)
Sep 05, 2013 469.10 470.29 460.40 460.80 9,426 -7.12(-1.52%)
Sep 04, 2013 465.15 470.29 461.59 467.92 30,346 +12.26(+2.69%)
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.