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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2017 530.72 532.26 506.77 507.54 16,547 -17.77(-3.38%)
Feb 27, 2017 506.77 535.35 504.46 525.31 21,744 +30.13(+6.08%)
Feb 24, 2017 561.62 561.62 488.23 495.18 39,104 -74.16(-13.03%)
Feb 23, 2017 583.25 583.25 562.39 569.34 13,537 -10.04(-1.73%)
Feb 22, 2017 587.88 593.29 575.52 579.39 12,046 -6.18(-1.06%)
Feb 21, 2017 583.25 597.54 580.16 585.57 17,240 -5.41(-0.91%)
Feb 17, 2017 590.97 590.97 590.97 0 -2.32(-0.39%)
Feb 16, 2017 601.02 610.29 590.97 593.29 4,620 -9.27(-1.54%)
Feb 15, 2017 597.93 605.65 591.36 602.56 4,747 +0.77(+0.13%)
Feb 14, 2017 596.38 602.56 590.97 601.79 4,935 +1.54(+0.26%)
Feb 13, 2017 602.56 606.42 598.31 600.24 3,636 -3.09(-0.51%)
Feb 10, 2017 595.61 605.65 592.52 603.33 6,158 +10.81(+1.83%)
Feb 09, 2017 595.61 597.15 589.43 592.52 3,857 -0.77(-0.13%)
Feb 08, 2017 592.52 594.45 584.02 593.29 5,186 +1.55(+0.26%)
Feb 07, 2017 600.24 606.42 589.43 591.75 4,670 -4.63(-0.78%)
Feb 06, 2017 613.38 613.38 593.29 596.38 6,129 -19.31(-3.14%)
Feb 03, 2017 594.84 616.47 591.75 615.70 7,834 +28.58(+4.87%)
Feb 02, 2017 580.16 588.64 575.52 587.11 6,370 +6.18(+1.06%)
Feb 01, 2017 590.20 604.88 578.61 580.93 6,276 -6.18(-1.05%)
Jan 31, 2017 595.61 598.70 580.16 587.11 7,118 -8.50(-1.43%)
Jan 30, 2017 627.28 629.60 595.61 595.61 8,330 -39.40(-6.20%)
Jan 27, 2017 635.78 635.78 619.55 635.01 8,357 +2.32(+0.37%)
Jan 26, 2017 616.47 633.46 613.38 632.69 7,551 +19.31(+3.15%)
Jan 25, 2017 608.74 624.19 606.42 613.38 5,346 +6.18(+1.02%)
Jan 24, 2017 593.29 612.61 587.88 607.20 7,567 +13.90(+2.34%)
Jan 23, 2017 588.66 596.38 587.11 593.29 6,558 +6.18(+1.05%)
Jan 20, 2017 587.11 600.24 585.57 587.11 3,417 +0.00(+0.00%)
Jan 19, 2017 597.93 601.02 579.77 587.11 5,967 -11.59(-1.94%)
Jan 18, 2017 596.38 601.02 588.66 598.70 4,526 +3.86(+0.65%)
Jan 17, 2017 598.70 601.02 590.20 594.84 5,056 +0.00(+0.00%)
Jan 13, 2017 594.84 594.84 594.84 0 +5.41(+0.92%)
Jan 12, 2017 602.56 603.33 579.39 589.43 8,742 -14.68(-2.43%)
Jan 11, 2017 595.61 609.51 591.75 604.11 9,002 -3.86(-0.64%)
Jan 10, 2017 594.06 614.92 590.20 607.97 9,058 +13.13(+2.21%)
Jan 09, 2017 598.70 599.86 583.63 594.84 10,436 -4.63(-0.77%)
Jan 06, 2017 602.56 606.42 581.70 599.47 8,294 -3.86(-0.64%)
Jan 05, 2017 604.11 611.83 599.47 603.33 6,695 -9.27(-1.51%)
Jan 04, 2017 586.34 612.61 579.39 612.61 9,867 +0.77(+0.13%)
Jan 03, 2017 601.02 613.38 599.35 611.83 8,283 +12.36(+2.06%)
Dec 30, 2016 599.47 599.47 599.47 0 +10.04(+1.70%)
Dec 29, 2016 587.11 600.24 587.11 589.43 6,760 +1.54(+0.26%)
Dec 28, 2016 589.43 600.24 582.48 587.88 5,174 -2.32(-0.39%)
Dec 27, 2016 592.48 596.67 587.92 590.20 6,921 -0.76(-0.13%)
Dec 23, 2016 590.96 590.96 590.96 0 +9.13(+1.57%)
Dec 22, 2016 581.84 588.68 574.99 581.84 5,591 +0.00(+0.00%)
Dec 21, 2016 595.53 598.57 576.51 581.84 11,213 -11.41(-1.92%)
Dec 20, 2016 586.40 595.91 584.88 593.24 8,975 +11.41(+1.96%)
Dec 19, 2016 572.71 585.64 572.71 581.84 8,068 +13.69(+2.41%)
Dec 16, 2016 565.86 575.75 565.47 568.14 23,616 +8.37(+1.49%)
Dec 15, 2016 552.17 567.38 548.37 559.78 8,449 +9.13(+1.66%)
Dec 14, 2016 568.91 578.79 549.13 550.65 15,648 -19.77(-3.47%)
Dec 13, 2016 582.60 587.92 563.58 570.43 7,882 -9.89(-1.70%)
Dec 12, 2016 594.00 595.14 571.19 580.31 9,576 -10.65(-1.80%)
Dec 09, 2016 589.44 595.14 583.65 590.96 9,666 +1.52(+0.26%)
Dec 08, 2016 592.48 601.61 582.60 589.44 9,664 -3.04(-0.51%)
Dec 07, 2016 566.62 596.67 564.34 592.48 11,460 +25.86(+4.56%)
Dec 06, 2016 549.13 574.61 545.71 566.62 9,271 +17.49(+3.19%)
Dec 05, 2016 538.48 552.93 536.20 549.13 8,214 +15.97(+3.00%)
Dec 02, 2016 547.61 549.89 533.16 533.16 6,926 -12.93(-2.37%)
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.