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 )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2017 568.18 577.60 562.45 575.55 6,734 +10.64(+1.88%)
Oct 30, 2017 567.36 567.77 560.81 564.91 4,711 -4.09(-0.72%)
Oct 27, 2017 569.00 573.09 562.45 569.00 4,671 +3.27(+0.58%)
Oct 26, 2017 580.46 581.28 564.91 565.73 6,823 -11.46(-1.99%)
Oct 25, 2017 568.18 578.01 568.18 577.19 7,010 +8.19(+1.44%)
Oct 24, 2017 557.54 571.46 555.90 569.00 5,306 +13.10(+2.36%)
Oct 23, 2017 563.27 564.09 555.08 555.90 4,658 -4.91(-0.88%)
Oct 20, 2017 581.28 581.28 559.18 560.81 5,550 -16.37(-2.84%)
Oct 19, 2017 575.55 579.64 571.46 577.19 5,389 +0.00(+0.00%)
Oct 18, 2017 572.27 583.74 572.27 577.19 3,968 +4.91(+0.86%)
Oct 17, 2017 575.55 579.64 568.18 572.27 5,469 -1.64(-0.29%)
Oct 16, 2017 582.92 589.47 573.91 573.91 4,963 -6.55(-1.13%)
Oct 13, 2017 582.92 584.56 575.55 580.46 4,594 -0.82(-0.14%)
Oct 12, 2017 565.73 582.92 565.73 581.28 4,140 +15.56(+2.75%)
Oct 11, 2017 567.36 572.27 560.00 565.73 4,304 +0.00(+0.00%)
Oct 10, 2017 567.36 569.00 561.63 565.73 5,684 +1.64(+0.29%)
Oct 09, 2017 561.63 568.18 560.81 564.09 4,270 -0.82(-0.14%)
Oct 06, 2017 555.90 564.91 551.81 564.91 5,671 +7.37(+1.32%)
Oct 05, 2017 549.35 562.45 548.94 557.54 5,484 +9.00(+1.64%)
Oct 04, 2017 546.89 550.99 541.16 548.53 3,617 +0.00(+0.00%)
Oct 03, 2017 551.81 551.81 541.16 548.53 5,543 -3.27(-0.59%)
Oct 02, 2017 546.08 552.63 542.80 551.81 6,328 +5.73(+1.05%)
Sep 29, 2017 550.17 550.99 541.16 546.08 6,031 -3.27(-0.60%)
Sep 28, 2017 532.16 550.17 528.07 549.35 8,867 +15.55(+2.91%)
Sep 27, 2017 527.37 534.60 520.13 533.80 10,193 +6.43(+1.22%)
Sep 26, 2017 523.35 531.38 522.54 527.37 5,317 +4.82(+0.92%)
Sep 25, 2017 520.13 532.19 519.33 522.54 7,078 +2.41(+0.46%)
Sep 22, 2017 521.74 525.36 520.13 520.13 3,583 +2.41(+0.47%)
Sep 21, 2017 516.91 530.58 516.91 517.72 5,718 +0.00(+0.00%)
Sep 20, 2017 516.91 520.13 514.50 517.72 7,319 +4.02(+0.78%)
Sep 19, 2017 518.52 520.93 509.68 513.70 6,096 -4.82(-0.93%)
Sep 18, 2017 523.35 525.76 514.90 518.52 5,700 -2.41(-0.46%)
Sep 15, 2017 520.13 524.15 514.50 520.93 12,795 +2.41(+0.46%)
Sep 14, 2017 524.15 524.55 511.69 518.52 5,562 -6.43(-1.23%)
Sep 13, 2017 517.72 524.95 517.72 524.95 6,218 +5.63(+1.08%)
Sep 12, 2017 519.33 524.95 516.11 519.33 7,305 +1.61(+0.31%)
Sep 11, 2017 511.29 519.33 511.29 517.72 5,883 +10.45(+2.06%)
Sep 08, 2017 500.03 512.09 498.43 507.27 5,535 +5.63(+1.12%)
Sep 07, 2017 502.44 504.86 498.34 501.64 3,310 +0.00(+0.00%)
Sep 06, 2017 496.01 504.05 495.21 501.64 5,842 +6.43(+1.30%)
Sep 05, 2017 504.86 506.46 491.19 495.21 6,392 -8.04(-1.60%)
Sep 01, 2017 501.64 505.66 497.62 503.25 4,389 +4.02(+0.81%)
Aug 31, 2017 496.82 502.44 494.40 499.23 6,303 +4.02(+0.81%)
Aug 30, 2017 490.38 496.82 485.56 495.21 5,146 +8.04(+1.65%)
Aug 29, 2017 482.35 491.19 482.35 487.17 3,776 +0.80(+0.17%)
Aug 28, 2017 490.38 494.40 482.35 486.37 3,783 -3.22(-0.66%)
Aug 25, 2017 491.19 492.80 484.76 489.58 4,119 +0.00(+0.00%)
Aug 24, 2017 487.17 491.19 486.37 489.58 5,884 +5.63(+1.16%)
Aug 23, 2017 482.35 492.80 480.74 483.95 5,308 -4.02(-0.82%)
Aug 22, 2017 479.93 491.99 479.93 487.97 5,607 +8.04(+1.68%)
Aug 21, 2017 476.72 481.94 474.31 479.93 4,114 +4.02(+0.84%)
Aug 18, 2017 482.35 483.95 475.11 475.91 7,139 -11.25(-2.31%)
Aug 17, 2017 490.38 499.23 486.37 487.17 6,227 -6.43(-1.30%)
Aug 16, 2017 486.37 498.83 486.37 493.60 7,782 +6.43(+1.32%)
Aug 15, 2017 490.38 490.46 480.74 487.17 6,388 -4.82(-0.98%)
Aug 14, 2017 487.97 494.40 483.15 491.99 7,600 +10.45(+2.17%)
Aug 11, 2017 471.09 483.15 471.09 481.54 7,949 +2.41(+0.50%)
Aug 10, 2017 476.72 481.54 473.50 479.13 6,992 +3.22(+0.68%)
Aug 09, 2017 489.58 489.58 475.11 475.91 12,287 -13.67(-2.79%)
Aug 08, 2017 504.05 508.07 484.76 489.58 10,686 -17.69(-3.49%)
Aug 07, 2017 503.25 508.88 500.03 507.27 4,146 +4.02(+0.80%)
Aug 04, 2017 484.76 503.25 475.91 503.25 6,332 +10.45(+2.12%)
Aug 03, 2017 500.84 505.66 487.97 492.80 4,550 -7.23(-1.45%)
Aug 02, 2017 508.88 508.88 496.82 500.03 4,511 -8.84(-1.74%)
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.