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 )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 30, 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 (%)
Aug 31, 2004 305.19 307.66 300.25 303.43 2,122 -0.71(-0.23%)
Aug 30, 2004 306.25 308.01 304.13 304.13 637 -2.12(-0.69%)
Aug 27, 2004 304.13 306.25 301.66 306.25 1,612 +4.23(+1.40%)
Aug 26, 2004 310.83 314.36 302.01 302.01 1,825 -9.53(-3.06%)
Aug 25, 2004 317.54 317.54 298.84 311.54 2,635 -1.41(-0.45%)
Aug 24, 2004 314.01 316.83 312.25 312.95 2,545 -1.06(-0.34%)
Aug 23, 2004 318.25 318.95 308.37 314.01 1,913 -1.76(-0.56%)
Aug 20, 2004 314.72 316.83 313.31 315.77 566 +2.47(+0.79%)
Aug 19, 2004 315.07 316.48 308.37 313.31 787 -1.76(-0.56%)
Aug 18, 2004 315.77 317.54 312.95 315.07 2,539 -0.71(-0.22%)
Aug 17, 2004 316.83 317.54 314.01 315.77 955 +1.76(+0.56%)
Aug 16, 2004 304.13 316.83 304.13 314.01 1,235 +12.35(+4.09%)
Aug 13, 2004 298.13 303.43 298.13 301.66 830 +5.29(+1.79%)
Aug 12, 2004 302.37 304.49 296.37 296.37 1,286 -8.12(-2.67%)
Aug 11, 2004 312.25 312.25 304.49 304.49 1,864 -9.53(-3.03%)
Aug 10, 2004 303.43 315.07 303.43 314.01 2,457 +13.41(+4.46%)
Aug 09, 2004 308.72 310.48 299.90 300.60 768 -6.35(-2.07%)
Aug 06, 2004 310.83 311.19 299.90 306.95 2,417 -4.94(-1.58%)
Aug 05, 2004 318.95 320.71 311.89 311.89 4,129 -7.06(-2.21%)
Aug 04, 2004 314.36 321.77 312.25 318.95 3,324 +4.94(+1.57%)
Aug 03, 2004 314.01 315.77 311.89 314.01 3,055 -1.41(-0.45%)
Aug 02, 2004 315.07 315.77 310.83 315.42 1,009 +0.00(+0.00%)
Jul 30, 2004 310.48 318.95 308.72 315.42 2,638 +2.82(+0.90%)
Jul 29, 2004 311.19 313.31 308.72 312.60 3,766 +3.53(+1.14%)
Jul 28, 2004 312.25 312.25 300.60 309.07 1,575 -2.82(-0.91%)
Jul 27, 2004 303.43 312.95 301.66 311.89 3,987 +7.76(+2.55%)
Jul 26, 2004 299.90 304.13 298.84 304.13 1,805 +2.82(+0.94%)
Jul 23, 2004 302.01 302.01 298.13 301.31 2,771 +0.00(+0.00%)
Jul 22, 2004 298.84 303.43 298.13 301.31 3,041 +2.47(+0.83%)
Jul 21, 2004 299.90 300.60 298.13 298.84 2,927 -1.06(-0.35%)
Jul 20, 2004 299.90 299.90 298.13 299.90 1,150 +1.76(+0.59%)
Jul 19, 2004 298.13 302.72 298.13 298.13 5,543 +0.00(+0.00%)
Jul 16, 2004 299.90 299.90 296.37 298.13 1,573 -2.12(-0.71%)
Jul 15, 2004 297.78 301.31 297.78 300.25 4,344 +2.47(+0.83%)
Jul 14, 2004 296.37 299.55 294.96 297.78 1,989 +0.71(+0.24%)
Jul 13, 2004 298.84 299.90 296.37 297.07 1,907 -1.76(-0.59%)
Jul 12, 2004 300.96 300.96 294.61 298.84 3,063 -0.35(-0.12%)
Jul 09, 2004 298.84 299.90 297.43 299.19 1,360 +2.47(+0.83%)
Jul 08, 2004 299.90 301.66 296.72 296.72 8,726 -1.06(-0.36%)
Jul 07, 2004 300.96 303.07 296.37 297.78 1,995 -0.71(-0.24%)
Jul 06, 2004 301.66 305.19 297.07 298.49 12,286 -3.88(-1.28%)
Jul 02, 2004 303.43 305.90 300.60 302.37 3,063 +2.12(+0.71%)
Jul 01, 2004 294.61 300.60 294.61 300.25 9,506 +5.64(+1.92%)
Jun 30, 2004 300.96 300.96 291.08 294.61 8,899 -4.23(-1.42%)
Jun 29, 2004 300.25 302.72 298.13 298.84 26,982 -1.41(-0.47%)
Jun 28, 2004 299.90 303.07 298.13 300.25 3,248 -2.82(-0.93%)
Jun 25, 2004 299.19 306.25 298.84 303.07 30,477 +3.88(+1.30%)
Jun 24, 2004 298.84 299.90 295.66 299.19 7,063 +1.76(+0.59%)
Jun 23, 2004 317.54 317.54 287.55 297.43 108,423 -19.76(-6.23%)
Jun 22, 2004 317.54 317.54 314.36 317.19 4,866 -0.35(-0.11%)
Jun 21, 2004 317.54 317.54 315.77 317.54 1,595 +0.71(+0.22%)
Jun 18, 2004 315.77 317.54 315.77 316.83 1,592 -0.71(-0.22%)
Jun 17, 2004 316.83 317.54 314.36 317.54 1,915 +0.71(+0.22%)
Jun 16, 2004 317.54 317.54 312.25 316.83 3,092 -1.41(-0.44%)
Jun 15, 2004 315.77 318.25 312.95 318.25 1,343 +2.47(+0.78%)
Jun 14, 2004 316.48 317.54 308.72 315.77 1,609 +0.00(+0.00%)
Jun 10, 2004 317.54 317.54 306.95 315.77 1,689 -1.76(-0.56%)
Jun 09, 2004 314.72 318.25 314.72 317.54 2,338 +1.41(+0.45%)
Jun 08, 2004 317.54 317.54 312.25 316.13 184 +0.35(+0.11%)
Jun 07, 2004 317.54 317.54 311.89 315.77 572 -1.76(-0.56%)
Jun 04, 2004 317.54 317.54 314.72 317.54 501 +0.00(+0.00%)
Jun 03, 2004 317.54 319.66 301.66 317.54 2,771 +1.06(+0.33%)
Jun 02, 2004 310.48 322.83 310.48 316.48 2,324 +6.00(+1.93%)
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.