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: 4:10 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 (%)
May 31, 2019 415.35 418.14 402.34 414.42 9,509 -6.50(-1.55%)
May 30, 2019 436.72 437.65 417.21 420.93 4,721 -13.94(-3.21%)
May 29, 2019 449.73 450.66 433.01 434.86 4,616 -18.58(-4.10%)
May 28, 2019 458.09 461.92 449.73 453.45 6,103 -5.58(-1.21%)
May 24, 2019 462.74 466.46 449.73 459.02 4,205 +0.00(+0.00%)
May 23, 2019 466.46 466.46 455.31 459.02 4,883 -10.22(-2.18%)
May 22, 2019 472.03 476.68 467.39 469.24 3,981 -5.57(-1.17%)
May 21, 2019 475.75 479.46 470.17 474.82 4,444 +0.00(+0.00%)
May 20, 2019 485.97 487.83 473.89 474.82 4,409 -16.73(-3.40%)
May 17, 2019 498.98 501.77 484.11 491.55 3,011 -12.08(-2.40%)
May 16, 2019 492.47 508.27 489.69 503.62 3,504 +11.15(+2.26%)
May 15, 2019 485.04 494.33 482.25 492.47 5,447 +2.79(+0.57%)
May 14, 2019 489.69 494.33 485.97 489.69 4,880 +2.79(+0.57%)
May 13, 2019 498.98 500.84 485.04 486.90 6,514 -19.51(-3.85%)
May 10, 2019 510.13 512.92 499.44 506.41 3,655 -5.58(-1.09%)
May 09, 2019 506.41 514.77 498.98 511.99 6,841 +2.79(+0.55%)
May 08, 2019 513.85 519.42 509.20 509.20 3,249 -1.86(-0.36%)
May 07, 2019 523.14 528.71 505.48 511.06 6,411 -15.80(-3.00%)
May 06, 2019 517.56 527.78 511.06 526.85 6,492 +0.93(+0.18%)
May 03, 2019 520.35 547.30 520.35 525.92 5,955 -1.86(-0.35%)
May 02, 2019 520.35 538.00 519.42 527.78 6,891 +3.72(+0.71%)
May 01, 2019 513.85 525.00 509.20 524.07 8,323 +12.08(+2.36%)
Apr 30, 2019 515.70 525.00 511.06 511.99 5,783 -1.86(-0.36%)
Apr 29, 2019 507.34 523.14 506.87 513.85 6,698 +4.65(+0.91%)
Apr 26, 2019 494.33 510.13 492.47 509.20 6,165 +16.73(+3.40%)
Apr 25, 2019 488.76 495.26 481.32 492.47 3,398 +0.00(+0.00%)
Apr 24, 2019 481.32 494.33 477.61 492.47 3,873 +11.15(+2.32%)
Apr 23, 2019 472.96 485.97 465.53 481.32 4,270 +8.36(+1.77%)
Apr 22, 2019 481.32 481.32 464.97 472.96 4,983 -6.50(-1.36%)
Apr 18, 2019 472.03 484.11 470.17 479.46 3,211 +5.57(+1.18%)
Apr 17, 2019 478.54 478.54 467.39 473.89 3,239 -4.65(-0.97%)
Apr 16, 2019 480.39 480.39 471.10 478.54 3,611 -0.93(-0.19%)
Apr 15, 2019 483.18 486.66 470.17 479.46 3,969 -1.86(-0.39%)
Apr 12, 2019 485.04 485.04 468.31 481.32 4,758 -0.93(-0.19%)
Apr 11, 2019 483.18 491.55 479.46 482.25 4,114 -1.86(-0.38%)
Apr 10, 2019 482.25 488.76 479.00 484.11 6,831 +3.72(+0.77%)
Apr 09, 2019 509.20 510.13 478.54 480.39 6,880 -27.88(-5.48%)
Apr 08, 2019 498.98 510.13 492.47 508.27 4,945 +6.50(+1.30%)
Apr 05, 2019 492.47 505.48 492.47 501.77 3,550 +9.29(+1.89%)
Apr 04, 2019 477.61 492.47 477.61 492.47 5,035 +14.87(+3.11%)
Apr 03, 2019 472.03 478.54 465.53 477.61 6,559 +9.29(+1.98%)
Apr 02, 2019 459.95 472.03 456.24 468.31 9,345 +9.29(+2.02%)
Apr 01, 2019 446.94 463.20 444.16 459.02 8,417 +17.66(+4.00%)
Mar 29, 2019 463.67 465.99 439.51 441.37 8,000 -19.51(-4.23%)
Mar 28, 2019 452.52 460.88 449.27 460.88 4,052 +11.15(+2.48%)
Mar 27, 2019 440.66 453.36 436.13 449.73 7,930 +7.25(+1.64%)
Mar 26, 2019 434.32 444.74 433.41 442.48 7,205 +12.69(+2.95%)
Mar 25, 2019 418.90 435.22 417.09 429.78 5,918 +11.79(+2.82%)
Mar 22, 2019 428.88 434.32 414.37 418.00 7,094 -12.69(-2.95%)
Mar 21, 2019 419.81 435.22 418.90 430.69 6,449 +10.88(+2.59%)
Mar 20, 2019 419.81 427.97 413.46 419.81 8,985 +1.81(+0.43%)
Mar 19, 2019 435.22 439.76 418.00 418.00 7,872 -17.23(-3.96%)
Mar 18, 2019 426.16 438.85 426.16 435.22 6,326 +9.07(+2.13%)
Mar 15, 2019 427.06 434.32 426.16 426.16 26,063 -1.81(-0.42%)
Mar 14, 2019 426.16 428.88 422.53 427.97 3,211 +1.81(+0.43%)
Mar 13, 2019 422.53 430.69 422.53 426.16 2,983 +3.63(+0.86%)
Mar 12, 2019 424.34 433.41 420.26 422.53 2,951 -0.91(-0.21%)
Mar 11, 2019 420.72 428.88 417.54 423.44 3,886 +2.72(+0.65%)
Mar 08, 2019 416.18 421.62 409.83 420.72 5,297 +5.44(+1.31%)
Mar 07, 2019 435.22 437.94 413.92 415.28 12,853 -17.23(-3.98%)
Mar 06, 2019 448.82 450.64 429.78 432.50 6,644 -16.32(-3.64%)
Mar 05, 2019 439.76 451.55 431.60 448.82 7,701 +10.88(+2.48%)
Mar 04, 2019 436.13 449.73 434.32 437.94 4,563 +1.81(+0.42%)
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.