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: 6:30 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 (%)
Feb 28, 2007 434.68 446.67 432.56 437.50 11,807 +2.12(+0.49%)
Feb 27, 2007 444.56 449.14 430.44 435.38 17,479 -14.82(-3.29%)
Feb 26, 2007 454.79 457.26 444.20 450.20 11,558 -1.06(-0.23%)
Feb 23, 2007 445.97 455.49 441.73 451.26 8,182 +5.29(+1.19%)
Feb 22, 2007 445.26 448.79 442.08 445.97 10,424 +0.35(+0.08%)
Feb 21, 2007 426.91 448.79 426.91 445.61 6,657 -4.23(-0.94%)
Feb 20, 2007 443.14 451.96 439.62 449.85 6,402 +4.23(+0.95%)
Feb 16, 2007 446.67 448.08 440.67 445.61 7,950 -1.06(-0.24%)
Feb 15, 2007 449.14 461.14 442.44 446.67 13,630 -1.41(-0.31%)
Feb 14, 2007 453.73 461.84 446.32 448.08 10,339 -6.35(-1.40%)
Feb 13, 2007 455.49 460.43 446.67 454.43 11,601 +1.41(+0.31%)
Feb 12, 2007 461.49 462.90 450.90 453.02 15,865 -7.41(-1.61%)
Feb 09, 2007 450.20 465.72 450.20 460.43 43,585 +10.59(+2.35%)
Feb 08, 2007 445.97 451.96 439.62 449.85 36,040 +4.23(+0.95%)
Feb 07, 2007 448.79 453.73 442.79 445.61 15,472 -5.64(-1.25%)
Feb 06, 2007 449.85 453.38 444.56 451.26 9,494 +3.17(+0.71%)
Feb 05, 2007 450.20 454.43 445.97 448.08 9,120 -2.82(-0.63%)
Feb 02, 2007 451.26 460.43 447.02 450.90 8,780 +1.76(+0.39%)
Feb 01, 2007 436.09 450.90 433.26 449.14 12,782 +14.82(+3.41%)
Jan 31, 2007 433.97 438.20 432.91 434.32 29,706 +0.35(+0.08%)
Jan 30, 2007 432.91 436.09 431.50 433.97 18,570 +4.23(+0.99%)
Jan 29, 2007 430.09 436.79 426.56 429.74 9,900 -1.76(-0.41%)
Jan 26, 2007 435.03 436.40 427.62 431.50 4,747 -3.53(-0.81%)
Jan 25, 2007 437.14 440.67 431.15 435.03 6,612 -2.12(-0.48%)
Jan 24, 2007 428.32 439.62 428.32 437.14 9,041 +8.82(+2.06%)
Jan 23, 2007 430.80 436.79 426.91 428.32 8,293 -1.41(-0.33%)
Jan 22, 2007 439.26 439.26 428.68 429.74 15,755 -6.70(-1.54%)
Jan 19, 2007 433.97 450.90 422.68 436.44 45,031 +11.64(+2.74%)
Jan 18, 2007 431.50 433.62 420.21 424.80 8,349 -5.29(-1.23%)
Jan 17, 2007 424.80 434.68 421.97 430.09 10,659 +5.29(+1.25%)
Jan 16, 2007 430.44 432.56 423.74 424.80 13,797 -5.64(-1.31%)
Jan 12, 2007 424.09 430.44 422.33 430.44 8,480 +3.53(+0.83%)
Jan 11, 2007 426.56 430.80 423.74 426.91 10,690 +0.00(+0.00%)
Jan 10, 2007 426.91 427.27 410.68 426.91 15,018 -4.59(-1.06%)
Jan 09, 2007 436.09 437.14 430.09 431.50 14,055 -4.94(-1.13%)
Jan 08, 2007 433.97 436.44 424.44 436.44 16,855 -1.06(-0.24%)
Jan 05, 2007 442.08 442.44 428.68 437.50 15,302 -7.41(-1.67%)
Jan 04, 2007 443.14 448.44 433.62 444.91 8,553 +2.82(+0.64%)
Jan 03, 2007 444.20 447.02 436.44 442.08 4,860 +2.82(+0.64%)
Dec 29, 2006 440.32 442.44 436.44 439.26 6,158 +0.35(+0.08%)
Dec 28, 2006 436.44 441.03 435.73 438.91 5,073 +2.12(+0.48%)
Dec 27, 2006 436.09 437.50 432.21 436.79 6,765 -2.82(-0.64%)
Dec 26, 2006 431.15 439.62 431.15 439.62 6,323 +6.70(+1.55%)
Dec 22, 2006 430.44 433.97 429.74 432.91 6,722 +2.82(+0.66%)
Dec 21, 2006 433.26 439.62 429.74 430.09 12,059 -3.53(-0.81%)
Dec 20, 2006 432.21 435.73 429.38 433.62 17,717 +3.53(+0.82%)
Dec 19, 2006 428.32 431.85 426.21 430.09 15,373 -0.71(-0.16%)
Dec 18, 2006 436.44 436.44 427.62 430.80 11,084 -6.00(-1.37%)
Dec 15, 2006 436.44 440.32 431.15 436.79 19,400 +1.06(+0.24%)
Dec 14, 2006 431.15 441.38 431.15 435.73 14,296 +5.64(+1.31%)
Dec 13, 2006 451.26 451.26 426.91 430.09 73,986 -17.64(-3.94%)
Dec 12, 2006 448.08 448.79 442.79 447.73 5,577 -0.35(-0.08%)
Dec 11, 2006 448.08 450.55 446.67 448.08 4,835 +0.00(+0.00%)
Dec 08, 2006 449.14 452.67 447.02 448.08 4,449 -3.17(-0.70%)
Dec 07, 2006 453.73 456.55 450.20 451.26 13,097 -2.82(-0.62%)
Dec 06, 2006 454.43 460.08 450.55 454.08 16,762 -1.76(-0.39%)
Dec 05, 2006 465.72 468.19 453.02 455.85 7,445 -9.17(-1.97%)
Dec 04, 2006 460.43 475.60 459.02 465.02 8,021 +7.06(+1.54%)
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.