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 31, 2020 40.60 41.00 38.20 39.20 51,200 -1.20(-2.97%)
Jul 30, 2020 39.90 42.50 39.10 40.40 69,047 -2.90(-6.70%)
Jul 29, 2020 43.90 45.50 42.30 43.30 51,396 +0.40(+0.93%)
Jul 28, 2020 41.80 45.70 40.10 42.90 99,215 +1.70(+4.13%)
Jul 27, 2020 42.00 42.00 40.10 41.20 52,041 -0.60(-1.44%)
Jul 24, 2020 43.10 43.10 38.00 41.80 101,770 -2.30(-5.22%)
Jul 23, 2020 48.50 48.50 42.60 44.10 138,655 -3.40(-7.16%)
Jul 22, 2020 49.00 49.39 46.20 47.50 66,024 -0.90(-1.86%)
Jul 21, 2020 47.30 52.10 47.10 48.40 242,150 -12.20(-20.13%)
Jul 20, 2020 65.30 69.20 60.00 60.60 41,457 -8.70(-12.55%)
Jul 17, 2020 62.10 85.10 57.50 69.30 260,920 +13.60(+24.42%)
Jul 16, 2020 61.00 61.00 53.90 55.70 27,734 -5.30(-8.69%)
Jul 15, 2020 60.00 70.95 56.00 61.00 35,541 +6.00(+10.91%)
Jul 14, 2020 60.00 60.00 55.00 55.00 17,311 -5.61(-9.26%)
Jul 13, 2020 66.00 66.00 59.00 60.61 16,592 -2.79(-4.40%)
Jul 10, 2020 61.78 63.99 60.00 63.40 10,366 +1.40(+2.26%)
Jul 09, 2020 68.00 68.00 60.00 62.00 11,953 -2.17(-3.38%)
Jul 08, 2020 65.00 67.00 63.80 64.17 11,342 -0.74(-1.14%)
Jul 07, 2020 72.00 72.00 63.10 64.91 26,461 -4.09(-5.93%)
Jul 06, 2020 70.00 76.00 66.00 69.00 25,491 -0.50(-0.72%)
Jul 02, 2020 75.00 76.65 69.00 69.50 27,842 -5.50(-7.33%)
Jul 01, 2020 73.00 81.00 73.00 75.00 31,500 +2.74(+3.79%)
Jun 30, 2020 82.65 83.90 72.00 72.26 38,730 -13.74(-15.98%)
Jun 29, 2020 70.00 92.00 69.00 86.00 58,802 +17.26(+25.11%)
Jun 26, 2020 67.18 69.84 65.12 68.74 126,040 +0.93(+1.37%)
Jun 25, 2020 69.00 70.32 66.10 67.81 45,212 -2.01(-2.88%)
Jun 24, 2020 76.65 76.65 67.10 69.82 29,738 -2.18(-3.03%)
Jun 23, 2020 81.94 82.99 72.00 72.00 27,536 -6.17(-7.89%)
Jun 22, 2020 84.00 86.80 77.00 78.17 17,338 -5.84(-6.95%)
Jun 19, 2020 91.62 93.99 79.48 84.01 85,931 -4.99(-5.61%)
Jun 18, 2020 90.00 96.00 88.00 89.00 15,227 -1.58(-1.74%)
Jun 17, 2020 102.00 104.00 90.01 90.58 19,526 -9.42(-9.42%)
Jun 16, 2020 108.00 108.00 95.00 100.00 18,194 +8.44(+9.22%)
Jun 15, 2020 87.00 97.72 82.01 91.56 16,487 +1.56(+1.73%)
Jun 12, 2020 105.00 107.00 89.95 90.00 31,029 -0.01(-0.01%)
Jun 11, 2020 90.01 107.00 84.00 90.01 24,549 -16.99(-15.88%)
Jun 10, 2020 151.00 152.00 103.00 107.00 41,215 -45.00(-29.61%)
Jun 09, 2020 164.00 180.00 146.00 152.00 28,286 -21.00(-12.14%)
Jun 08, 2020 123.00 188.00 123.00 173.00 49,585 +65.00(+60.19%)
Jun 05, 2020 110.00 125.00 105.00 108.00 28,049 +18.00(+20.00%)
Jun 04, 2020 80.00 93.00 80.00 90.00 20,650 +11.59(+14.78%)
Jun 03, 2020 72.00 80.00 71.01 78.41 20,478 +8.29(+11.82%)
Jun 02, 2020 70.47 72.45 68.10 70.12 10,706 +1.12(+1.62%)
Jun 01, 2020 72.50 73.50 69.00 69.00 13,946 +0.00(+0.00%)
May 29, 2020 78.00 83.00 69.00 69.00 34,386 -14.00(-16.87%)
May 28, 2020 89.00 89.00 82.50 83.00 17,963 +1.00(+1.22%)
May 27, 2020 80.00 84.00 74.00 82.00 19,496 +10.86(+15.27%)
May 26, 2020 69.30 73.00 67.00 71.14 16,377 +6.21(+9.56%)
May 22, 2020 66.00 67.46 61.88 64.93 13,461 -2.60(-3.85%)
May 21, 2020 70.00 70.00 64.00 67.53 10,152 -2.86(-4.06%)
May 20, 2020 68.25 73.00 64.00 70.39 9,875 +3.76(+5.64%)
May 19, 2020 69.00 74.00 66.63 66.63 12,620 -7.56(-10.19%)
May 18, 2020 64.33 74.19 63.00 74.19 21,633 +14.27(+23.82%)
May 15, 2020 63.00 63.92 56.00 59.92 11,202 -4.31(-6.71%)
May 14, 2020 62.00 65.90 55.00 64.23 13,176 +1.84(+2.95%)
May 13, 2020 65.00 65.11 60.00 62.39 10,403 -1.61(-2.52%)
May 12, 2020 72.00 74.00 64.00 64.00 13,339 -7.00(-9.86%)
May 11, 2020 75.00 77.00 70.51 71.00 8,025 -6.00(-7.79%)
May 08, 2020 69.00 77.00 68.00 77.00 11,334 +9.00(+13.24%)
May 07, 2020 64.00 69.58 64.00 68.00 6,803 +3.99(+6.23%)
May 06, 2020 70.00 70.00 62.00 64.01 12,550 -5.33(-7.69%)
May 05, 2020 74.03 75.00 68.30 69.34 6,713 -1.65(-2.32%)
May 04, 2020 70.00 77.00 68.00 70.99 9,827 -6.76(-8.69%)
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.