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 )

1.245 +0.005 (+0.40%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 6, 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, 2003 331.65 333.42 329.89 331.30 3,894 -0.35(-0.11%)
Dec 30, 2003 327.42 335.18 326.36 331.65 3,214 +7.06(+2.17%)
Dec 29, 2003 324.60 325.30 324.60 324.60 1,570 +0.00(+0.00%)
Dec 26, 2003 324.60 324.60 323.54 324.60 1,023 +1.76(+0.55%)
Dec 24, 2003 321.42 322.83 318.25 322.83 2,213 +1.41(+0.44%)
Dec 23, 2003 321.07 322.48 321.07 321.42 6,751 +2.12(+0.66%)
Dec 22, 2003 328.12 328.12 319.30 319.30 5,620 -8.47(-2.58%)
Dec 19, 2003 335.18 335.18 327.42 327.77 1,604 -6.70(-2.00%)
Dec 18, 2003 335.18 335.18 333.77 334.47 748 -0.71(-0.21%)
Dec 17, 2003 342.24 342.94 333.77 335.18 4,988 -6.00(-1.76%)
Dec 16, 2003 342.59 344.71 340.82 341.18 5,764 -1.41(-0.41%)
Dec 15, 2003 342.59 342.94 339.41 342.59 2,454 +1.41(+0.41%)
Dec 12, 2003 329.89 341.18 329.89 341.18 3,140 +12.00(+3.64%)
Dec 11, 2003 330.24 330.24 327.77 329.18 1,258 -0.71(-0.21%)
Dec 10, 2003 331.65 331.65 327.77 329.89 8,936 -6.00(-1.79%)
Dec 09, 2003 340.47 340.47 335.18 335.89 3,406 -3.88(-1.14%)
Dec 08, 2003 335.89 340.12 335.89 339.77 1,377 +2.47(+0.73%)
Dec 05, 2003 336.06 338.71 336.06 337.30 345 -1.41(-0.42%)
Dec 04, 2003 336.24 340.12 335.53 338.71 969 -1.06(-0.31%)
Dec 03, 2003 342.24 342.24 339.77 339.77 430 -0.70(-0.21%)
Dec 02, 2003 341.53 345.76 340.47 340.47 2,491 -1.06(-0.31%)
Dec 01, 2003 336.94 336.94 334.47 341.53 5,685 +6.35(+1.89%)
Nov 28, 2003 335.18 335.18 333.77 335.18 238 +2.82(+0.85%)
Nov 26, 2003 331.65 335.18 330.59 332.36 498 +1.41(+0.43%)
Nov 25, 2003 330.95 330.95 326.36 330.95 478 +3.18(+0.97%)
Nov 24, 2003 324.95 328.12 324.95 327.77 2,040 +2.82(+0.87%)
Nov 21, 2003 327.06 331.30 324.95 324.95 583 -2.12(-0.65%)
Nov 20, 2003 327.06 327.06 327.06 327.06 246 -2.82(-0.86%)
Nov 19, 2003 328.48 329.89 328.48 329.89 382 +1.06(+0.32%)
Nov 18, 2003 328.83 328.83 328.83 328.83 45 -5.29(-1.58%)
Nov 17, 2003 333.06 334.12 333.06 334.12 22 +0.71(+0.21%)
Nov 14, 2003 331.65 333.42 329.89 333.42 314 +0.00(+0.00%)
Nov 13, 2003 328.12 333.42 328.12 333.42 1,881 +6.00(+1.83%)
Nov 12, 2003 328.12 329.18 326.36 327.42 841 +1.76(+0.54%)
Nov 11, 2003 327.06 328.12 325.65 325.65 425 -5.29(-1.60%)
Nov 10, 2003 328.12 330.95 328.12 330.95 1,728 +3.88(+1.19%)
Nov 07, 2003 324.60 328.12 324.60 327.06 240 -1.06(-0.32%)
Nov 06, 2003 325.65 328.12 323.18 328.12 1,541 +2.47(+0.76%)
Nov 05, 2003 324.60 326.01 322.83 325.65 464 +2.12(+0.65%)
Nov 04, 2003 322.83 323.54 322.83 323.54 198 +0.71(+0.22%)
Nov 03, 2003 322.83 322.83 322.83 322.83 762 -1.41(-0.44%)
Oct 31, 2003 323.89 324.60 323.89 324.24 3,710 +1.41(+0.44%)
Oct 30, 2003 322.83 322.83 322.83 322.83 748 -1.76(-0.54%)
Oct 29, 2003 321.07 324.60 321.07 324.60 1,955 +3.53(+1.10%)
Oct 28, 2003 322.13 321.07 320.36 321.07 1,867 -1.06(-0.33%)
Oct 27, 2003 320.71 323.54 318.25 322.13 1,289 +3.18(+1.00%)
Oct 24, 2003 324.60 326.01 317.54 318.95 6,561 -5.65(-1.74%)
Oct 23, 2003 327.42 329.18 324.60 324.60 13,108 -3.53(-1.08%)
Oct 22, 2003 324.60 329.18 324.24 328.12 4,829 +1.76(+0.54%)
Oct 21, 2003 326.36 327.42 324.60 326.36 7,235 -0.35(-0.11%)
Oct 20, 2003 326.36 329.89 325.48 326.71 3,168 +0.35(+0.11%)
Oct 17, 2003 325.30 326.36 324.95 326.36 1,584 +1.76(+0.54%)
Oct 16, 2003 328.12 328.12 324.60 324.60 4,940 -1.41(-0.43%)
Oct 15, 2003 325.65 326.71 324.60 326.01 5,328 +2.12(+0.65%)
Oct 14, 2003 324.60 324.60 324.60 323.89 2,567 +1.06(+0.33%)
Oct 13, 2003 322.83 324.24 322.83 322.83 1,116 -1.76(-0.54%)
Oct 10, 2003 324.60 324.60 322.83 324.60 2,477 +0.00(+0.00%)
Oct 09, 2003 326.36 328.12 322.83 324.60 18,765 -2.47(-0.76%)
Oct 08, 2003 325.30 328.12 325.30 327.06 1,870 +3.53(+1.09%)
Oct 07, 2003 326.36 326.36 322.83 323.54 4,398 -2.47(-0.76%)
Oct 06, 2003 321.07 326.36 321.07 326.01 14,072 +4.94(+1.54%)
Oct 03, 2003 317.54 321.07 317.54 321.07 1,468 +3.53(+1.11%)
Oct 02, 2003 318.25 319.30 316.48 317.54 1,910 -1.06(-0.33%)
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.