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 )

1.225 +0.055 (+4.70%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 1, 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 (%)
Sep 28, 2012 323.14 329.27 321.25 321.99 7,888 -3.45(-1.06%)
Sep 27, 2012 319.69 331.57 317.77 325.44 12,007 +9.97(+3.16%)
Sep 26, 2012 309.72 315.85 308.57 315.47 9,922 +7.28(+2.36%)
Sep 25, 2012 315.75 319.53 308.19 308.19 13,521 -5.67(-1.81%)
Sep 24, 2012 317.26 322.56 311.97 313.86 8,270 -4.92(-1.54%)
Sep 21, 2012 327.47 329.36 318.40 318.77 18,621 -6.81(-2.09%)
Sep 20, 2012 328.98 330.50 324.45 325.58 5,933 -5.29(-1.60%)
Sep 19, 2012 335.04 338.06 330.88 330.88 7,584 -3.40(-1.02%)
Sep 18, 2012 339.19 339.19 332.77 334.28 6,598 -4.92(-1.45%)
Sep 17, 2012 341.84 345.24 336.93 339.19 7,348 -5.29(-1.54%)
Sep 14, 2012 338.44 355.45 338.44 344.49 13,497 +3.02(+0.89%)
Sep 13, 2012 335.41 343.35 332.39 341.46 14,238 +7.19(+2.15%)
Sep 12, 2012 330.50 337.30 327.47 334.28 10,920 +4.92(+1.49%)
Sep 11, 2012 322.56 329.36 322.56 329.36 4,796 +6.43(+1.99%)
Sep 10, 2012 323.31 327.47 321.80 322.93 6,620 -0.38(-0.12%)
Sep 07, 2012 328.61 328.98 321.04 323.31 5,837 -3.40(-1.04%)
Sep 06, 2012 319.53 326.71 316.13 326.71 5,118 +9.07(+2.86%)
Sep 05, 2012 319.53 320.67 316.51 317.64 7,060 +0.00(+0.00%)
Sep 04, 2012 311.97 320.29 308.19 317.64 7,588 +4.54(+1.45%)
Aug 31, 2012 314.99 315.37 308.56 313.10 6,445 +1.13(+0.36%)
Aug 30, 2012 314.24 315.37 311.97 311.97 5,048 -3.40(-1.08%)
Aug 29, 2012 307.43 317.26 307.05 315.37 4,554 +7.19(+2.33%)
Aug 27, 2012 308.56 310.64 304.78 308.19 4,229 +1.89(+0.62%)
Aug 24, 2012 304.40 308.19 302.89 306.30 5,024 +0.76(+0.25%)
Aug 23, 2012 313.48 313.48 305.16 305.54 4,832 -7.56(-2.42%)
Aug 22, 2012 311.97 316.51 309.70 313.10 5,790 +0.38(+0.12%)
Aug 21, 2012 313.86 317.26 312.35 312.72 8,577 +0.00(+0.00%)
Aug 20, 2012 314.62 316.88 311.78 312.72 5,964 -1.89(-0.60%)
Aug 17, 2012 318.40 320.67 311.59 314.62 6,673 -2.65(-0.83%)
Aug 16, 2012 313.10 318.40 310.45 317.26 4,184 +4.54(+1.45%)
Aug 15, 2012 309.32 313.86 308.94 312.72 3,788 +2.27(+0.73%)
Aug 14, 2012 313.10 317.64 307.81 310.45 6,172 +0.76(+0.24%)
Aug 13, 2012 306.30 311.40 303.65 309.70 7,275 +0.76(+0.24%)
Aug 10, 2012 308.56 313.86 305.73 308.94 6,432 -1.89(-0.61%)
Aug 09, 2012 311.59 316.51 309.70 310.83 7,477 +0.00(+0.00%)
Aug 08, 2012 314.24 316.51 309.32 310.83 7,698 -4.92(-1.56%)
Aug 07, 2012 318.40 319.53 310.83 315.75 11,392 -0.38(-0.12%)
Aug 06, 2012 319.15 319.53 309.70 316.13 15,775 +7.56(+2.45%)
Aug 03, 2012 301.76 308.56 301.76 308.56 10,636 +11.34(+3.82%)
Aug 02, 2012 294.19 300.62 286.63 297.22 37,220 +9.45(+3.28%)
Aug 01, 2012 289.28 294.95 287.39 287.77 20,885 -0.76(-0.26%)
Jul 31, 2012 283.99 289.66 279.83 288.52 14,835 +4.54(+1.60%)
Jul 30, 2012 290.41 292.30 283.61 283.99 5,933 -4.92(-1.70%)
Jul 27, 2012 282.10 291.55 277.18 288.90 10,515 +9.07(+3.24%)
Jul 26, 2012 283.23 286.63 277.18 279.83 7,349 +1.14(+0.41%)
Jul 25, 2012 288.90 288.90 277.18 278.69 13,984 -7.56(-2.64%)
Jul 24, 2012 290.79 290.79 283.61 286.25 9,518 -3.02(-1.05%)
Jul 23, 2012 294.57 294.95 289.28 289.28 8,905 -10.59(-3.53%)
Jul 20, 2012 296.09 300.62 295.33 299.87 17,215 +2.27(+0.76%)
Jul 19, 2012 304.03 305.54 296.46 297.60 22,479 -4.54(-1.50%)
Jul 18, 2012 300.25 304.40 298.36 302.14 9,314 +1.51(+0.50%)
Jul 17, 2012 302.14 303.46 296.09 300.62 11,234 +1.51(+0.51%)
Jul 16, 2012 300.62 304.03 298.43 299.11 7,634 -1.51(-0.50%)
Jul 13, 2012 303.65 306.30 300.25 300.62 9,792 -2.27(-0.75%)
Jul 12, 2012 306.30 308.56 302.14 302.89 10,628 -4.92(-1.60%)
Jul 11, 2012 306.30 311.21 305.54 307.81 5,818 +2.27(+0.74%)
Jul 10, 2012 311.97 313.48 303.27 305.54 7,548 -3.78(-1.22%)
Jul 09, 2012 319.91 324.45 308.19 309.32 9,609 -12.10(-3.76%)
Jul 06, 2012 319.15 324.82 318.77 321.42 5,824 -1.13(-0.35%)
Jul 05, 2012 321.42 323.69 319.72 322.56 8,288 -0.38(-0.12%)
Jul 03, 2012 320.29 324.45 318.02 322.93 5,116 +1.51(+0.47%)
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.