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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2007 254.38 255.79 250.50 253.68 50,007 -1.41(-0.55%)
Dec 28, 2007 262.15 264.62 252.27 255.09 36,626 -5.29(-2.03%)
Dec 27, 2007 268.50 268.50 259.68 260.38 31,364 -14.11(-5.14%)
Dec 26, 2007 281.20 286.14 273.08 274.50 42,933 -10.58(-3.71%)
Dec 24, 2007 278.02 288.25 275.55 285.08 18,275 +9.88(+3.59%)
Dec 21, 2007 275.91 281.90 271.67 275.20 80,779 +2.82(+1.04%)
Dec 20, 2007 272.38 272.73 264.26 272.38 103,970 +1.76(+0.65%)
Dec 19, 2007 268.14 275.20 268.14 270.61 37,180 +0.35(+0.13%)
Dec 18, 2007 264.97 270.97 260.03 270.26 41,618 +8.12(+3.10%)
Dec 17, 2007 262.50 269.56 257.56 262.15 36,908 -1.41(-0.54%)
Dec 14, 2007 267.79 275.55 263.56 263.56 42,517 -8.12(-2.99%)
Dec 13, 2007 272.02 273.08 265.67 271.67 33,958 -0.35(-0.13%)
Dec 12, 2007 285.79 288.61 267.09 272.02 52,222 -2.12(-0.77%)
Dec 11, 2007 291.78 291.78 273.08 274.14 53,925 -14.82(-5.13%)
Dec 10, 2007 282.96 291.78 281.90 288.96 28,963 +6.00(+2.12%)
Dec 07, 2007 278.73 287.55 278.73 282.96 36,179 +2.47(+0.88%)
Dec 06, 2007 273.44 281.20 272.73 280.49 37,763 +7.06(+2.58%)
Dec 05, 2007 268.14 274.50 265.67 273.44 22,487 +10.58(+4.03%)
Dec 04, 2007 269.56 270.61 262.85 262.85 34,635 -8.82(-3.25%)
Dec 03, 2007 274.85 274.85 268.85 271.67 21,784 -1.41(-0.52%)
Nov 30, 2007 279.08 283.31 271.67 273.08 55,430 -2.47(-0.90%)
Nov 29, 2007 277.67 279.08 270.61 275.55 36,510 -3.88(-1.39%)
Nov 28, 2007 268.50 373.99 266.73 279.43 57,925 +14.11(+5.32%)
Nov 27, 2007 262.85 266.73 256.85 265.32 39,917 +5.29(+2.04%)
Nov 26, 2007 271.32 272.73 259.32 260.03 43,494 -3.53(-1.34%)
Nov 23, 2007 262.50 266.03 259.32 263.56 7,649 +3.53(+1.36%)
Nov 21, 2007 252.62 260.03 250.50 260.03 33,348 +4.59(+1.80%)
Nov 20, 2007 266.73 267.79 251.21 255.44 79,249 -19.41(-7.06%)
Nov 19, 2007 282.26 282.96 272.02 274.85 27,039 -9.88(-3.47%)
Nov 16, 2007 294.25 294.25 280.85 284.73 33,606 -8.47(-2.89%)
Nov 15, 2007 288.96 294.25 284.37 293.19 35,734 +3.53(+1.22%)
Nov 14, 2007 288.61 293.55 287.20 289.67 33,475 +2.82(+0.98%)
Nov 13, 2007 278.73 288.96 276.96 286.84 34,156 +10.58(+3.83%)
Nov 12, 2007 276.96 278.73 273.79 276.26 55,838 -1.41(-0.51%)
Nov 09, 2007 267.09 279.43 267.09 277.67 47,761 +7.41(+2.74%)
Nov 08, 2007 282.26 285.79 264.62 270.26 127,279 -10.23(-3.65%)
Nov 07, 2007 298.13 299.55 280.49 280.49 65,784 -23.29(-7.67%)
Nov 06, 2007 278.38 304.49 278.38 303.78 35,129 -3.53(-1.15%)
Nov 05, 2007 306.25 307.66 300.25 307.31 45,286 -2.47(-0.80%)
Nov 02, 2007 315.77 315.77 301.66 309.78 61,912 -9.88(-3.09%)
Nov 01, 2007 338.36 338.36 258.62 319.66 66,109 -27.52(-7.93%)
Oct 31, 2007 347.53 353.88 344.00 347.18 27,146 -0.35(-0.10%)
Oct 30, 2007 342.59 359.17 340.82 347.53 25,310 +4.23(+1.23%)
Oct 29, 2007 346.82 350.00 342.24 343.30 11,243 -2.47(-0.71%)
Oct 26, 2007 345.76 351.41 340.12 345.76 16,580 +0.71(+0.20%)
Oct 25, 2007 343.30 347.18 340.47 345.06 18,394 +2.47(+0.72%)
Oct 24, 2007 346.47 346.47 337.30 342.59 31,976 -5.65(-1.62%)
Oct 23, 2007 348.94 350.00 339.77 348.24 23,912 +2.12(+0.61%)
Oct 22, 2007 340.12 349.29 338.71 346.12 42,979 +2.47(+0.72%)
Oct 19, 2007 353.88 356.35 342.24 343.65 33,359 -10.94(-3.08%)
Oct 18, 2007 353.53 362.00 349.65 354.58 27,498 -1.76(-0.50%)
Oct 17, 2007 360.94 360.94 348.59 356.35 26,509 -0.71(-0.20%)
Oct 16, 2007 367.99 369.40 356.35 357.06 26,801 -11.29(-3.07%)
Oct 15, 2007 372.23 372.23 365.52 368.35 19,400 -4.59(-1.23%)
Oct 12, 2007 371.17 373.99 369.05 372.93 24,329 +1.76(+0.48%)
Oct 11, 2007 374.34 376.81 369.76 371.17 28,932 +0.71(+0.19%)
Oct 10, 2007 367.29 371.87 365.52 370.46 25,675 +3.88(+1.06%)
Oct 09, 2007 367.64 372.23 365.17 366.58 24,482 -0.35(-0.10%)
Oct 08, 2007 369.40 370.11 365.88 366.93 23,292 -3.88(-1.05%)
Oct 05, 2007 372.58 376.11 366.93 370.81 34,643 +2.82(+0.77%)
Oct 04, 2007 370.11 370.11 363.41 367.99 15,571 -1.76(-0.48%)
Oct 03, 2007 367.64 370.46 367.29 369.76 35,315 -0.70(-0.19%)
Oct 02, 2007 365.52 372.58 364.82 370.46 23,286 +6.70(+1.84%)
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.