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: 7:00 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, 2023 5.260 5.315 4.950 4.950 350,512 -0.32(-6.07%)
Feb 27, 2023 5.400 5.490 5.160 5.270 230,729 -0.01(-0.19%)
Feb 24, 2023 5.290 5.300 5.140 5.280 221,224 -0.19(-3.47%)
Feb 23, 2023 5.480 5.520 5.240 5.470 353,058 +0.05(+0.92%)
Feb 22, 2023 5.710 5.980 5.370 5.420 360,862 -0.27(-4.75%)
Feb 21, 2023 5.690 5.780 5.600 5.690 387,455 -0.17(-2.90%)
Feb 17, 2023 6.120 6.120 5.750 5.860 367,192 -0.23(-3.78%)
Feb 16, 2023 6.110 6.310 5.935 6.090 445,999 -0.11(-1.77%)
Feb 15, 2023 6.280 6.350 6.145 6.200 264,514 -0.03(-0.48%)
Feb 14, 2023 6.140 6.380 6.060 6.230 263,608 +0.00(+0.00%)
Feb 13, 2023 6.090 6.340 6.020 6.230 217,630 +0.13(+2.13%)
Feb 10, 2023 6.230 6.260 5.940 6.100 236,155 -0.18(-2.87%)
Feb 09, 2023 6.440 6.550 6.190 6.280 260,438 -0.11(-1.72%)
Feb 08, 2023 6.570 6.650 6.330 6.390 208,633 -0.28(-4.20%)
Feb 07, 2023 6.710 6.720 6.490 6.670 223,554 -0.05(-0.74%)
Feb 06, 2023 6.890 6.990 6.480 6.720 320,226 -0.27(-3.86%)
Feb 03, 2023 7.020 7.290 6.890 6.990 342,891 -0.19(-2.65%)
Feb 02, 2023 7.260 7.520 7.040 7.180 546,719 +0.06(+0.84%)
Feb 01, 2023 6.830 7.250 6.785 7.120 460,303 +0.23(+3.34%)
Jan 31, 2023 6.660 6.910 6.620 6.890 314,908 +0.27(+4.08%)
Jan 30, 2023 6.600 6.740 6.450 6.620 285,080 -0.03(-0.45%)
Jan 27, 2023 6.420 6.735 6.340 6.650 407,044 +0.18(+2.78%)
Jan 26, 2023 6.360 6.540 6.200 6.470 395,477 +0.18(+2.86%)
Jan 25, 2023 6.000 6.335 5.810 6.290 375,118 +0.23(+3.80%)
Jan 24, 2023 6.310 6.310 6.040 6.060 258,423 -0.17(-2.73%)
Jan 23, 2023 6.150 6.250 6.020 6.230 305,779 +0.14(+2.30%)
Jan 20, 2023 5.810 6.090 5.640 6.090 520,423 +0.36(+6.28%)
Jan 19, 2023 5.600 5.810 5.520 5.730 316,946 +0.03(+0.53%)
Jan 18, 2023 5.900 5.980 5.623 5.700 271,140 -0.13(-2.23%)
Jan 17, 2023 5.760 5.935 5.600 5.830 371,418 +0.00(+0.00%)
Jan 13, 2023 5.640 5.930 5.580 5.830 456,067 +0.09(+1.57%)
Jan 12, 2023 5.620 5.880 5.479 5.740 682,831 +0.32(+5.90%)
Jan 11, 2023 5.090 5.480 5.060 5.420 932,316 +0.48(+9.72%)
Jan 10, 2023 4.530 4.990 4.480 4.940 572,470 +0.37(+8.10%)
Jan 09, 2023 4.420 4.710 4.330 4.570 707,796 +0.25(+5.79%)
Jan 06, 2023 4.230 4.400 4.110 4.320 613,571 +0.19(+4.60%)
Jan 05, 2023 4.400 4.400 4.110 4.130 449,600 -0.26(-5.92%)
Jan 04, 2023 4.370 4.585 4.320 4.390 526,579 +0.06(+1.39%)
Jan 03, 2023 4.570 4.710 4.310 4.330 445,356 -0.14(-3.13%)
Dec 30, 2022 4.290 4.570 4.270 4.470 473,230 +0.12(+2.76%)
Dec 29, 2022 4.160 4.395 4.145 4.350 420,883 +0.19(+4.57%)
Dec 28, 2022 4.230 4.340 4.090 4.160 631,528 -0.09(-2.12%)
Dec 27, 2022 4.560 4.600 4.240 4.250 490,333 -0.30(-6.59%)
Dec 23, 2022 4.530 4.717 4.440 4.550 374,665 +0.08(+1.79%)
Dec 22, 2022 4.700 4.710 4.370 4.470 636,557 -0.28(-5.89%)
Dec 21, 2022 5.100 5.150 4.735 4.750 683,137 -0.30(-5.94%)
Dec 20, 2022 5.090 5.220 5.010 5.050 361,395 -0.10(-1.94%)
Dec 19, 2022 5.280 5.320 5.085 5.150 410,608 -0.10(-1.90%)
Dec 16, 2022 5.170 5.300 5.090 5.250 622,572 +0.00(+0.00%)
Dec 15, 2022 5.500 5.580 5.210 5.250 928,154 -0.34(-6.08%)
Dec 14, 2022 5.800 5.850 5.520 5.590 538,887 -0.22(-3.79%)
Dec 13, 2022 6.200 6.250 5.740 5.810 419,802 -0.15(-2.52%)
Dec 12, 2022 5.980 6.030 5.880 5.960 252,868 +0.04(+0.68%)
Dec 09, 2022 5.690 6.015 5.600 5.920 503,940 +0.23(+4.04%)
Dec 08, 2022 5.950 6.100 5.670 5.690 279,719 -0.18(-3.07%)
Dec 07, 2022 6.040 6.200 5.775 5.870 515,983 -0.22(-3.61%)
Dec 06, 2022 6.040 6.110 5.920 6.090 284,121 +0.06(+1.00%)
Dec 05, 2022 6.390 6.500 6.010 6.030 722,410 -0.41(-6.37%)
Dec 02, 2022 6.280 6.510 6.200 6.440 315,819 +0.07(+1.10%)
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.