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 )

1.230 -0.010 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2012 404.09 408.74 400.99 407.19 9,912 +4.26(+1.06%)
Dec 28, 2012 400.99 415.33 385.11 402.93 8,653 +0.77(+0.19%)
Dec 27, 2012 398.28 404.87 394.02 402.16 7,352 +5.42(+1.37%)
Dec 26, 2012 397.12 399.42 392.90 396.73 8,415 +1.15(+0.29%)
Dec 24, 2012 400.57 402.10 395.58 395.58 5,008 -4.60(-1.15%)
Dec 21, 2012 393.67 407.27 389.83 400.18 18,048 +1.53(+0.38%)
Dec 20, 2012 395.20 402.87 392.13 398.65 16,071 +8.05(+2.06%)
Dec 19, 2012 384.47 392.13 379.87 390.60 13,129 +12.27(+3.24%)
Dec 18, 2012 376.03 380.25 373.02 378.33 10,004 +2.30(+0.61%)
Dec 17, 2012 380.63 381.40 374.69 376.03 10,459 -4.98(-1.31%)
Dec 14, 2012 383.32 383.32 375.27 381.02 15,775 +3.07(+0.81%)
Dec 13, 2012 377.18 378.91 373.43 377.95 8,990 +1.53(+0.41%)
Dec 12, 2012 371.82 376.99 366.45 376.42 14,253 +4.60(+1.24%)
Dec 11, 2012 367.60 371.82 363.81 371.82 7,685 +6.13(+1.68%)
Dec 10, 2012 360.32 366.07 359.55 365.68 7,799 +5.75(+1.60%)
Dec 07, 2012 358.78 362.23 355.72 359.93 10,578 +2.30(+0.64%)
Dec 06, 2012 356.48 361.85 356.48 357.63 5,217 -0.38(-0.11%)
Dec 05, 2012 363.77 367.22 357.25 358.02 7,102 -4.22(-1.16%)
Dec 04, 2012 356.10 364.92 353.80 362.23 7,068 +15.33(+4.42%)
Nov 30, 2012 351.50 353.80 344.99 346.90 12,616 -4.98(-1.42%)
Nov 29, 2012 351.88 352.65 344.60 351.88 8,153 +2.30(+0.66%)
Nov 28, 2012 346.90 351.27 341.15 349.58 7,367 -0.77(-0.22%)
Nov 27, 2012 347.29 351.88 341.54 350.35 9,479 +1.15(+0.33%)
Nov 26, 2012 342.30 349.78 340.00 349.20 8,214 +6.90(+2.02%)
Nov 23, 2012 339.62 343.45 337.32 342.30 3,395 +4.60(+1.36%)
Nov 21, 2012 335.79 338.47 332.72 337.70 3,883 +2.68(+0.80%)
Nov 20, 2012 329.65 335.02 326.20 335.02 3,982 +5.75(+1.75%)
Nov 19, 2012 323.14 329.27 321.22 329.27 4,656 +8.43(+2.63%)
Nov 16, 2012 317.39 321.60 314.70 320.84 6,691 +3.07(+0.97%)
Nov 15, 2012 324.29 328.50 317.39 317.77 7,052 -8.05(-2.47%)
Nov 14, 2012 334.63 335.40 325.44 325.82 9,756 -7.67(-2.30%)
Nov 13, 2012 324.67 336.94 322.75 333.49 8,183 +7.28(+2.23%)
Nov 12, 2012 325.82 326.59 320.07 326.20 5,982 +2.30(+0.71%)
Nov 09, 2012 321.99 328.50 318.54 323.90 6,232 +0.00(+0.00%)
Nov 08, 2012 324.67 326.59 323.71 323.90 6,157 -0.38(-0.12%)
Nov 07, 2012 325.44 326.59 321.79 324.29 7,528 -4.98(-1.51%)
Nov 06, 2012 326.59 333.49 325.44 329.27 5,240 +1.53(+0.47%)
Nov 05, 2012 335.02 335.02 327.35 327.74 4,211 -8.05(-2.40%)
Nov 02, 2012 326.97 343.45 326.97 335.79 9,499 +9.20(+2.82%)
Nov 01, 2012 329.27 337.70 322.37 326.59 11,139 -2.68(-0.81%)
Oct 31, 2012 329.65 333.49 324.29 329.27 22,203 -0.38(-0.12%)
Oct 26, 2012 331.95 329.65 329.65 329.65 12,809 -1.15(-0.35%)
Oct 25, 2012 335.40 338.08 325.82 330.80 10,110 -1.92(-0.58%)
Oct 24, 2012 329.65 333.10 327.54 332.72 12,135 +3.83(+1.17%)
Oct 23, 2012 318.92 328.89 318.15 328.89 15,013 +8.82(+2.75%)
Oct 19, 2012 319.30 321.60 317.00 320.07 13,340 +0.00(+0.00%)
Oct 18, 2012 320.84 323.90 317.00 320.07 9,251 -1.15(-0.36%)
Oct 17, 2012 317.00 321.99 314.32 321.22 6,261 +4.22(+1.33%)
Oct 16, 2012 318.54 320.07 315.85 317.00 3,708 +0.77(+0.24%)
Oct 15, 2012 308.57 317.00 307.42 316.24 4,687 +8.05(+2.61%)
Oct 12, 2012 318.54 318.92 307.80 308.19 11,415 -10.73(-3.37%)
Oct 11, 2012 317.77 320.45 314.70 318.92 4,050 +3.45(+1.09%)
Oct 10, 2012 317.00 320.07 313.94 315.47 3,621 +0.38(+0.12%)
Oct 09, 2012 318.15 320.45 315.09 315.09 5,437 -3.07(-0.96%)
Oct 08, 2012 317.77 321.60 317.00 318.15 3,255 -0.77(-0.24%)
Oct 05, 2012 320.07 326.97 318.92 318.92 8,053 -0.38(-0.12%)
Oct 04, 2012 321.22 321.60 318.15 319.30 4,428 -0.38(-0.12%)
Oct 03, 2012 318.92 323.33 316.62 319.69 6,536 +0.38(+0.12%)
Oct 02, 2012 322.75 330.80 318.15 319.30 6,451 -0.77(-0.24%)
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.