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: 3:16 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 (%)
Aug 31, 2023 2.950 2.975 2.890 2.970 268,647 +0.01(+0.34%)
Aug 30, 2023 3.030 3.040 2.905 2.960 241,195 -0.09(-2.95%)
Aug 29, 2023 3.000 3.110 2.980 3.050 398,512 +0.05(+1.67%)
Aug 28, 2023 2.760 3.020 2.700 3.000 642,837 +0.28(+10.29%)
Aug 25, 2023 2.620 2.730 2.620 2.720 207,695 +0.12(+4.62%)
Aug 24, 2023 2.680 2.700 2.590 2.600 397,977 -0.11(-4.06%)
Aug 23, 2023 2.630 2.760 2.610 2.710 338,893 +0.07(+2.65%)
Aug 22, 2023 2.750 2.760 2.580 2.640 558,360 -0.10(-3.65%)
Aug 21, 2023 2.850 2.860 2.710 2.740 475,165 -0.11(-3.86%)
Aug 18, 2023 2.880 2.950 2.850 2.850 286,258 -0.09(-3.06%)
Aug 17, 2023 3.000 3.130 2.940 2.940 330,568 -0.04(-1.34%)
Aug 16, 2023 3.030 3.089 2.950 2.980 475,223 -0.03(-1.00%)
Aug 15, 2023 3.050 3.120 3.010 3.010 321,500 -0.09(-2.90%)
Aug 14, 2023 2.820 3.170 2.670 3.100 1,203,796 +0.14(+4.73%)
Aug 11, 2023 2.940 2.990 2.910 2.960 347,833 -0.01(-0.34%)
Aug 10, 2023 3.020 3.125 2.950 2.970 714,539 -0.03(-1.00%)
Aug 09, 2023 3.180 3.230 3.000 3.000 570,283 -0.17(-5.36%)
Aug 08, 2023 3.310 3.310 3.130 3.170 355,409 -0.12(-3.65%)
Aug 07, 2023 3.410 3.410 3.265 3.290 571,485 -0.09(-2.66%)
Aug 04, 2023 3.540 3.610 3.375 3.380 546,557 -0.15(-4.25%)
Aug 03, 2023 3.680 3.680 3.520 3.530 637,301 -0.16(-4.34%)
Aug 02, 2023 3.930 4.000 3.610 3.690 719,076 -0.24(-6.11%)
Aug 01, 2023 3.960 3.980 3.829 3.930 289,952 -0.07(-1.75%)
Jul 31, 2023 3.820 4.032 3.800 4.000 566,688 +0.20(+5.26%)
Jul 28, 2023 3.720 3.801 3.690 3.800 299,003 +0.14(+3.83%)
Jul 27, 2023 3.850 3.870 3.620 3.660 408,668 -0.16(-4.19%)
Jul 26, 2023 3.750 3.866 3.720 3.820 338,894 +0.08(+2.14%)
Jul 25, 2023 3.810 3.874 3.730 3.740 251,384 -0.05(-1.32%)
Jul 24, 2023 3.690 3.970 3.690 3.790 757,461 +0.09(+2.43%)
Jul 21, 2023 3.830 3.830 3.650 3.700 339,872 -0.08(-2.12%)
Jul 20, 2023 3.760 3.860 3.650 3.780 361,058 +0.06(+1.61%)
Jul 19, 2023 3.900 3.980 3.720 3.720 606,381 -0.13(-3.38%)
Jul 18, 2023 3.870 3.900 3.725 3.850 513,310 +0.14(+3.77%)
Jul 17, 2023 3.860 3.920 3.710 3.710 373,842 -0.13(-3.39%)
Jul 14, 2023 3.890 3.910 3.765 3.840 535,705 -0.14(-3.52%)
Jul 13, 2023 4.090 4.150 3.955 3.980 400,742 -0.08(-1.97%)
Jul 12, 2023 4.200 4.269 4.060 4.060 579,166 +0.00(+0.00%)
Jul 11, 2023 3.880 4.159 3.880 4.060 463,006 +0.20(+5.18%)
Jul 10, 2023 3.900 4.000 3.726 3.860 398,584 -0.08(-2.03%)
Jul 07, 2023 3.750 4.000 3.750 3.940 516,993 +0.21(+5.63%)
Jul 06, 2023 3.800 3.800 3.595 3.730 436,902 -0.15(-3.87%)
Jul 05, 2023 3.950 3.950 3.750 3.880 439,230 -0.13(-3.24%)
Jul 03, 2023 3.700 4.041 3.700 4.010 389,536 +0.28(+7.51%)
Jun 30, 2023 3.790 3.820 3.675 3.730 472,577 -0.03(-0.80%)
Jun 29, 2023 3.530 3.789 3.530 3.760 636,220 +0.23(+6.52%)
Jun 28, 2023 3.460 3.560 3.420 3.530 449,578 +0.06(+1.73%)
Jun 27, 2023 3.580 3.587 3.420 3.470 517,125 -0.01(-0.29%)
Jun 26, 2023 3.470 3.700 3.470 3.480 620,323 -0.05(-1.42%)
Jun 23, 2023 3.560 3.770 3.480 3.530 4,806,879 -0.08(-2.22%)
Jun 22, 2023 3.510 3.660 3.340 3.610 910,495 +0.06(+1.69%)
Jun 21, 2023 3.700 3.700 3.510 3.550 813,158 -0.17(-4.57%)
Jun 20, 2023 4.070 4.070 3.650 3.720 1,208,491 -0.34(-8.37%)
Jun 16, 2023 4.200 4.220 3.960 4.060 941,315 -0.08(-1.93%)
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.