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 )

1.180 -0.030 (-2.48%)
Streaming Delayed Price Updated: 2:56 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 (%)
May 30, 2008 216.63 216.99 214.87 216.63 32,605 +0.71(+0.33%)
May 29, 2008 215.57 218.04 214.51 215.93 25,688 -0.35(-0.16%)
May 28, 2008 218.40 218.40 215.22 216.28 18,122 +0.70(+0.33%)
May 27, 2008 215.57 217.34 214.51 215.57 21,715 -0.70(-0.33%)
May 26, 2008 218.75 218.75 214.51 216.28 0 +0.00(+0.00%)
May 23, 2008 218.75 218.75 214.51 216.28 18,653 -2.47(-1.13%)
May 22, 2008 217.34 221.22 216.99 218.75 21,509 +0.00(+0.00%)
May 21, 2008 219.46 223.69 216.99 218.75 26,248 -2.82(-1.27%)
May 20, 2008 224.75 226.51 220.87 221.57 28,114 -2.82(-1.26%)
May 19, 2008 227.57 227.57 221.57 224.39 38,943 -1.41(-0.63%)
May 16, 2008 227.57 227.57 215.22 225.81 55,506 +9.53(+4.40%)
May 15, 2008 210.63 216.63 209.93 216.28 26,991 +5.65(+2.68%)
May 14, 2008 211.69 213.81 209.58 210.63 33,485 -0.71(-0.33%)
May 13, 2008 204.99 211.34 204.99 211.34 20,362 +4.23(+2.04%)
May 12, 2008 204.99 210.63 203.22 207.11 54,948 +4.23(+2.09%)
May 09, 2008 203.22 204.28 201.11 202.87 17,911 +0.00(+0.00%)
May 08, 2008 204.99 204.99 200.40 202.87 30,581 -0.71(-0.35%)
May 07, 2008 208.52 208.87 201.46 203.58 41,690 -4.59(-2.20%)
May 06, 2008 202.87 209.22 200.05 208.16 35,188 +4.23(+2.08%)
May 05, 2008 209.22 209.22 203.58 203.93 35,157 -3.17(-1.53%)
May 02, 2008 210.99 210.99 204.64 207.11 46,293 -0.71(-0.34%)
May 01, 2008 214.16 214.16 204.28 207.81 94,099 +3.53(+1.73%)
Apr 30, 2008 212.05 212.05 203.58 204.28 39,991 -6.35(-3.02%)
Apr 29, 2008 212.40 212.75 208.87 210.63 18,491 -1.76(-0.83%)
Apr 28, 2008 210.99 213.46 210.63 212.40 45,145 +0.70(+0.33%)
Apr 25, 2008 214.87 215.22 210.99 211.69 53,883 -2.12(-0.99%)
Apr 24, 2008 212.05 214.87 209.22 213.81 35,087 +2.47(+1.17%)
Apr 23, 2008 211.34 213.81 210.28 211.34 11,091 +1.06(+0.50%)
Apr 22, 2008 214.51 214.51 209.93 210.28 20,126 -4.94(-2.30%)
Apr 21, 2008 214.51 215.93 213.46 215.22 11,991 -0.71(-0.33%)
Apr 18, 2008 217.34 218.75 212.05 215.93 29,166 +2.12(+0.99%)
Apr 17, 2008 213.46 216.63 211.69 213.81 18,626 -0.35(-0.16%)
Apr 16, 2008 212.75 214.51 212.05 214.16 38,874 +3.88(+1.85%)
Apr 15, 2008 209.58 210.99 206.75 210.28 23,660 +2.47(+1.19%)
Apr 14, 2008 206.75 210.63 204.64 207.81 17,610 +1.41(+0.68%)
Apr 11, 2008 210.63 210.99 204.64 206.40 21,011 -5.29(-2.50%)
Apr 10, 2008 209.22 213.46 207.11 211.69 28,458 +2.82(+1.35%)
Apr 09, 2008 213.81 216.63 208.87 208.87 25,586 -6.00(-2.79%)
Apr 08, 2008 212.75 215.22 212.75 214.87 27,609 +1.76(+0.83%)
Apr 07, 2008 214.87 216.63 212.05 213.10 27,069 -0.71(-0.33%)
Apr 04, 2008 213.99 215.57 209.93 213.81 36,288 +1.41(+0.66%)
Apr 03, 2008 208.87 215.22 208.16 212.40 31,785 +3.53(+1.69%)
Apr 02, 2008 208.52 210.63 206.75 208.87 26,602 +0.71(+0.34%)
Apr 01, 2008 203.22 208.16 201.46 208.16 32,673 +7.76(+3.87%)
Mar 31, 2008 201.46 203.93 198.32 200.40 47,071 +1.06(+0.53%)
Mar 28, 2008 211.69 211.69 198.64 199.34 50,057 -9.88(-4.72%)
Mar 27, 2008 218.75 219.81 208.16 209.22 47,755 -11.64(-5.27%)
Mar 26, 2008 221.57 223.69 219.10 220.87 33,857 +0.00(+0.00%)
Mar 25, 2008 223.34 223.69 219.10 220.87 44,177 -0.35(-0.16%)
Mar 24, 2008 222.28 224.04 218.04 221.22 70,826 +0.35(+0.16%)
Mar 21, 2008 225.81 226.51 218.75 220.87 86,338 +0.00(+0.00%)
Mar 20, 2008 225.81 226.51 218.75 220.87 86,338 -3.17(-1.42%)
Mar 19, 2008 229.33 234.27 224.04 224.04 48,426 -6.00(-2.61%)
Mar 18, 2008 226.51 230.39 222.63 230.04 30,596 +8.11(+3.66%)
Mar 17, 2008 219.10 227.22 216.28 221.93 32,864 -2.82(-1.26%)
Mar 14, 2008 230.75 231.45 220.87 224.75 46,712 -3.53(-1.55%)
Mar 13, 2008 225.10 229.33 216.99 228.28 58,889 +0.35(+0.15%)
Mar 12, 2008 232.51 234.63 227.22 227.92 29,234 -5.29(-2.27%)
Mar 11, 2008 224.39 233.57 224.04 233.22 42,695 +13.76(+6.27%)
Mar 10, 2008 222.63 224.75 218.04 219.46 29,364 -2.82(-1.27%)
Mar 07, 2008 224.04 228.63 220.51 222.28 43,873 -0.35(-0.16%)
Mar 06, 2008 231.80 234.98 222.63 222.63 64,403 -10.94(-4.68%)
Mar 05, 2008 239.21 239.57 233.22 233.57 50,647 -3.53(-1.49%)
Mar 04, 2008 233.22 238.51 230.75 237.10 27,183 +0.35(+0.15%)
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.