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 (%)
Jul 29, 2005 424.44 427.97 417.39 419.50 5,368 -4.94(-1.16%)
Jul 28, 2005 418.45 424.44 415.62 424.44 2,667 +9.17(+2.21%)
Jul 27, 2005 417.04 417.04 410.33 415.27 2,692 -0.70(-0.17%)
Jul 26, 2005 413.15 423.38 409.98 415.98 5,606 +2.82(+0.68%)
Jul 25, 2005 404.69 416.68 403.98 413.15 8,979 +5.29(+1.30%)
Jul 22, 2005 405.39 407.86 400.10 407.86 9,837 +2.12(+0.52%)
Jul 21, 2005 407.51 408.21 401.86 405.74 7,661 -3.53(-0.86%)
Jul 20, 2005 411.04 412.45 407.86 409.27 8,735 -1.76(-0.43%)
Jul 19, 2005 402.22 414.21 401.16 411.04 5,172 +10.58(+2.64%)
Jul 18, 2005 408.92 411.39 396.92 400.45 3,865 -8.47(-2.07%)
Jul 15, 2005 399.04 408.92 397.98 408.92 3,225 +10.23(+2.57%)
Jul 14, 2005 405.04 407.16 395.51 398.69 3,956 -3.18(-0.79%)
Jul 13, 2005 404.69 409.27 398.69 401.86 6,944 -6.35(-1.56%)
Jul 12, 2005 405.04 410.68 401.16 408.21 5,696 +6.00(+1.49%)
Jul 11, 2005 396.92 403.63 394.81 402.22 4,829 +7.76(+1.97%)
Jul 08, 2005 383.16 395.51 379.99 394.45 5,705 +11.29(+2.95%)
Jul 07, 2005 384.57 387.05 378.93 383.16 2,839 -2.12(-0.55%)
Jul 06, 2005 385.99 387.75 378.58 385.28 8,967 -1.06(-0.27%)
Jul 05, 2005 383.87 387.75 381.75 386.34 6,003 +2.82(+0.74%)
Jul 01, 2005 382.11 387.40 376.81 383.52 3,809 +2.47(+0.65%)
Jun 30, 2005 381.40 384.57 376.11 381.05 9,650 -1.76(-0.46%)
Jun 29, 2005 373.99 383.52 372.23 382.81 10,793 +8.82(+2.36%)
Jun 28, 2005 371.52 375.05 369.76 373.99 51,479 +0.00(+0.00%)
Jun 27, 2005 373.99 377.17 371.52 373.99 13,749 -7.76(-2.03%)
Jun 24, 2005 364.82 382.81 364.82 381.75 16,413 +15.17(+4.14%)
Jun 23, 2005 366.93 367.64 365.88 366.58 10,019 +0.00(+0.00%)
Jun 22, 2005 367.99 368.70 365.52 366.58 14,276 +0.35(+0.10%)
Jun 21, 2005 370.46 374.34 364.46 366.23 4,121 -3.18(-0.86%)
Jun 20, 2005 373.99 374.70 368.70 369.40 4,441 -3.53(-0.95%)
Jun 17, 2005 372.93 376.11 371.17 372.93 14,559 +2.47(+0.67%)
Jun 16, 2005 364.82 372.58 361.64 370.46 14,531 +5.64(+1.55%)
Jun 15, 2005 361.64 365.17 356.35 364.82 19,213 +3.18(+0.88%)
Jun 14, 2005 359.52 363.41 355.64 361.64 9,035 +2.12(+0.59%)
Jun 13, 2005 358.82 362.35 357.41 359.52 5,291 +0.71(+0.20%)
Jun 10, 2005 359.88 362.35 358.47 358.82 5,212 +0.35(+0.10%)
Jun 09, 2005 359.88 361.64 358.11 358.47 6,184 -1.41(-0.39%)
Jun 08, 2005 363.41 366.23 359.17 359.88 7,238 -2.82(-0.78%)
Jun 07, 2005 361.64 363.41 360.94 362.70 3,710 +1.76(+0.49%)
Jun 06, 2005 359.52 363.05 359.17 360.94 9,956 +1.41(+0.39%)
Jun 03, 2005 360.58 365.17 358.82 359.52 8,032 +1.41(+0.39%)
Jun 02, 2005 359.88 363.05 356.70 358.11 17,399 -6.00(-1.65%)
Jun 01, 2005 351.41 364.11 351.41 364.11 7,097 +12.70(+3.61%)
May 31, 2005 358.11 358.11 350.70 351.41 9,608 -6.35(-1.78%)
May 27, 2005 359.88 361.29 355.64 357.76 15,724 -1.06(-0.29%)
May 26, 2005 361.64 363.41 354.58 358.82 6,697 -2.82(-0.78%)
May 25, 2005 362.70 363.05 357.41 361.64 2,780 -3.18(-0.87%)
May 24, 2005 361.64 367.64 360.23 364.82 3,174 +0.71(+0.19%)
May 23, 2005 359.88 369.05 359.17 364.11 4,934 +2.82(+0.78%)
May 20, 2005 361.64 363.41 358.82 361.29 4,821 +0.35(+0.10%)
May 19, 2005 359.52 362.70 358.11 360.94 6,969 +0.00(+0.00%)
May 18, 2005 359.88 362.35 358.82 360.94 2,049 +2.82(+0.79%)
May 17, 2005 356.35 366.23 356.35 358.11 10,481 +2.12(+0.59%)
May 16, 2005 356.35 356.35 354.23 356.00 2,409 +0.35(+0.10%)
May 13, 2005 359.88 361.29 352.82 355.64 5,030 -5.64(-1.56%)
May 12, 2005 359.88 363.41 355.29 361.29 3,568 -0.71(-0.20%)
May 11, 2005 370.46 370.46 361.29 362.00 2,678 -8.11(-2.19%)
May 10, 2005 359.88 370.11 359.88 370.11 6,799 +8.47(+2.34%)
May 09, 2005 361.64 364.82 359.88 361.64 3,500 +0.00(+0.00%)
May 06, 2005 364.46 364.46 357.06 361.64 8,732 +0.00(+0.00%)
May 05, 2005 359.88 361.64 356.35 361.64 12,298 +0.00(+0.00%)
May 04, 2005 361.64 363.05 356.35 361.64 6,391 +0.35(+0.10%)
May 03, 2005 364.46 365.17 356.00 361.29 6,958 -2.82(-0.78%)
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.