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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2018 361.78 369.03 356.79 362.69 7,996 +7.25(+2.04%)
Dec 28, 2018 356.34 364.50 349.99 355.43 8,996 +2.72(+0.77%)
Dec 27, 2018 356.23 359.75 338.64 352.71 9,528 -7.92(-2.20%)
Dec 26, 2018 348.31 360.63 339.52 360.63 11,074 +14.07(+4.06%)
Dec 24, 2018 351.83 359.75 346.56 346.56 5,495 -6.16(-1.75%)
Dec 21, 2018 352.71 361.51 339.52 352.71 50,624 +0.88(+0.25%)
Dec 20, 2018 363.27 367.67 348.31 351.83 10,277 -12.31(-3.38%)
Dec 19, 2018 379.98 382.62 361.95 364.15 5,791 -15.83(-4.17%)
Dec 18, 2018 368.55 384.82 362.39 379.98 8,065 +21.11(+5.88%)
Dec 17, 2018 380.86 386.14 352.71 358.87 15,003 -20.23(-5.34%)
Dec 14, 2018 376.46 391.41 376.46 379.10 7,950 +0.00(+0.00%)
Dec 13, 2018 393.17 399.33 378.22 379.10 9,010 -14.07(-3.58%)
Dec 12, 2018 403.73 413.40 393.17 393.17 6,562 -10.56(-2.61%)
Dec 11, 2018 415.16 423.96 400.21 403.73 7,503 -6.16(-1.50%)
Dec 10, 2018 416.04 416.04 402.41 409.88 6,668 -4.40(-1.06%)
Dec 07, 2018 428.36 428.36 413.40 414.28 4,604 -14.07(-3.29%)
Dec 06, 2018 422.20 429.24 413.40 428.36 6,985 +4.40(+1.04%)
Dec 04, 2018 445.07 447.71 422.20 423.96 4,322 -21.99(-4.93%)
Dec 03, 2018 438.03 446.83 431.00 445.95 4,467 +10.56(+2.42%)
Nov 30, 2018 441.55 447.71 429.68 435.39 4,547 -7.04(-1.59%)
Nov 29, 2018 445.95 450.35 439.79 442.43 2,487 -7.92(-1.76%)
Nov 28, 2018 432.75 451.23 423.08 450.35 6,375 +17.59(+4.06%)
Nov 27, 2018 438.03 442.43 432.75 432.75 4,052 -6.16(-1.40%)
Nov 26, 2018 439.79 445.95 434.51 438.91 5,333 -0.88(-0.20%)
Nov 23, 2018 439.79 445.51 434.51 439.79 1,557 -1.76(-0.40%)
Nov 21, 2018 441.55 441.55 441.55 0 +14.07(+3.29%)
Nov 20, 2018 430.12 433.63 423.96 427.48 4,106 -2.64(-0.61%)
Nov 19, 2018 434.51 438.92 429.24 430.12 2,818 -4.40(-1.01%)
Nov 16, 2018 434.51 435.39 427.48 434.51 4,527 -0.88(-0.20%)
Nov 15, 2018 448.59 448.59 431.88 435.39 7,827 -18.47(-4.07%)
Nov 14, 2018 456.50 457.82 444.19 453.87 4,878 +0.00(+0.00%)
Nov 13, 2018 447.71 459.14 445.95 453.87 4,480 +9.68(+2.18%)
Nov 12, 2018 454.74 459.14 442.43 444.19 4,729 -10.56(-2.32%)
Nov 09, 2018 472.34 477.61 451.23 454.74 6,854 -24.63(-5.14%)
Nov 08, 2018 469.70 481.13 463.54 479.37 4,772 +7.92(+1.68%)
Nov 07, 2018 471.46 474.98 461.78 471.46 5,080 +1.76(+0.37%)
Nov 06, 2018 469.70 482.01 462.66 469.70 3,302 +0.00(+0.00%)
Nov 05, 2018 459.14 471.46 454.74 469.70 4,365 +12.31(+2.69%)
Nov 02, 2018 482.89 487.29 439.79 457.38 6,227 +5.28(+1.17%)
Nov 01, 2018 453.87 460.90 450.35 452.11 7,021 -0.88(-0.19%)
Oct 31, 2018 461.78 463.54 452.11 452.99 7,264 -3.52(-0.77%)
Oct 30, 2018 457.38 461.78 451.23 456.50 6,141 -0.88(-0.19%)
Oct 29, 2018 460.02 469.33 453.87 457.38 4,274 +1.76(+0.39%)
Oct 26, 2018 458.26 461.78 447.71 455.62 5,648 -7.92(-1.71%)
Oct 25, 2018 454.74 471.46 452.99 463.54 5,774 +10.56(+2.33%)
Oct 24, 2018 464.42 465.30 452.55 452.99 5,092 -10.56(-2.28%)
Oct 23, 2018 469.70 474.98 451.98 463.54 7,313 -6.16(-1.31%)
Oct 22, 2018 480.25 488.17 469.70 469.70 6,264 -13.19(-2.73%)
Oct 19, 2018 484.65 493.45 482.89 482.89 5,559 -2.64(-0.54%)
Oct 18, 2018 489.93 496.96 484.21 485.53 6,816 -7.04(-1.43%)
Oct 17, 2018 496.08 501.36 485.97 492.57 4,722 -5.28(-1.06%)
Oct 16, 2018 482.01 499.60 473.21 497.84 7,818 +15.83(+3.28%)
Oct 15, 2018 488.17 491.69 481.13 482.01 6,110 -5.28(-1.08%)
Oct 12, 2018 509.28 511.04 483.77 487.29 9,352 -13.19(-2.64%)
Oct 11, 2018 518.95 518.95 500.48 500.48 11,086 -18.47(-3.56%)
Oct 10, 2018 544.46 545.34 518.95 518.95 10,403 -23.75(-4.38%)
Oct 09, 2018 531.27 547.98 531.27 542.70 8,359 +14.95(+2.83%)
Oct 08, 2018 525.11 529.07 522.47 527.75 5,580 +2.64(+0.50%)
Oct 05, 2018 530.39 533.91 521.59 525.11 5,408 -2.64(-0.50%)
Oct 04, 2018 533.91 537.42 526.00 527.75 6,256 -7.92(-1.48%)
Oct 03, 2018 527.75 543.58 527.75 535.67 8,893 +8.80(+1.67%)
Oct 02, 2018 537.42 541.82 525.99 526.87 7,839 -10.55(-1.96%)
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.