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 )

1.170 -0.040 (-3.31%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2008 127.02 144.66 127.02 142.89 56,949 +17.99(+14.41%)
Sep 29, 2008 138.66 188.41 124.55 124.90 63,091 -16.58(-11.72%)
Sep 26, 2008 133.01 142.19 127.37 141.48 0 +0.70(+0.50%)
Sep 25, 2008 145.36 146.07 140.78 140.78 33,845 -1.76(-1.24%)
Sep 24, 2008 146.77 147.83 140.42 142.54 27,392 -1.76(-1.22%)
Sep 23, 2008 153.48 153.83 142.89 144.30 29,756 -6.70(-4.44%)
Sep 22, 2008 152.77 158.42 150.30 151.01 33,510 -3.18(-2.06%)
Sep 19, 2008 144.30 165.12 144.30 154.18 0 +11.64(+8.17%)
Sep 18, 2008 151.71 151.71 135.13 142.54 66,168 +4.94(+3.59%)
Sep 17, 2008 150.30 151.36 137.60 137.60 47,522 -12.35(-8.24%)
Sep 16, 2008 147.83 159.83 145.01 149.95 83,059 -3.53(-2.30%)
Sep 15, 2008 155.24 160.53 153.48 153.48 21,342 -7.06(-4.40%)
Sep 12, 2008 155.95 160.89 155.95 160.53 16,032 +1.76(+1.11%)
Sep 11, 2008 158.42 160.18 155.59 158.77 41,435 -2.82(-1.75%)
Sep 10, 2008 166.53 166.88 158.77 161.59 52,531 -2.47(-1.51%)
Sep 09, 2008 165.47 169.71 161.24 164.06 40,562 +0.00(+0.00%)
Sep 08, 2008 171.47 173.94 159.12 164.06 54,899 +4.94(+3.10%)
Sep 05, 2008 152.95 159.12 152.07 159.12 0 +3.88(+2.50%)
Sep 04, 2008 160.53 161.94 153.83 155.24 52,542 -9.88(-5.98%)
Sep 03, 2008 165.47 172.88 162.30 165.12 45,364 +0.71(+0.43%)
Sep 02, 2008 165.83 172.18 161.94 164.41 30,547 +4.23(+2.64%)
Aug 29, 2008 156.30 166.18 154.89 160.18 30,099 +3.18(+2.02%)
Aug 28, 2008 147.13 157.00 146.07 157.00 36,537 +10.58(+7.23%)
Aug 27, 2008 145.36 147.83 145.36 146.42 33,429 +0.00(+0.00%)
Aug 26, 2008 146.42 147.13 145.36 146.42 36,848 +0.71(+0.48%)
Aug 25, 2008 146.42 148.86 145.72 145.72 26,961 -2.47(-1.67%)
Aug 22, 2008 147.83 151.36 146.42 148.19 32,493 +2.12(+1.45%)
Aug 21, 2008 141.13 150.30 140.78 146.07 27,317 +4.23(+2.99%)
Aug 20, 2008 142.89 146.77 141.13 141.83 47,252 +0.71(+0.50%)
Aug 19, 2008 143.25 143.95 140.42 141.13 28,448 -2.82(-1.96%)
Aug 18, 2008 147.13 149.24 143.25 143.95 31,445 -2.47(-1.69%)
Aug 15, 2008 142.89 150.66 142.89 146.42 0 +2.47(+1.72%)
Aug 14, 2008 140.78 148.89 140.78 143.95 45,391 +2.47(+1.75%)
Aug 13, 2008 142.89 143.95 141.13 141.48 36,466 -1.06(-0.74%)
Aug 12, 2008 144.66 144.66 141.13 142.54 37,229 -1.06(-0.74%)
Aug 11, 2008 142.54 146.42 140.78 143.60 56,575 +2.47(+1.75%)
Aug 08, 2008 136.90 144.30 136.90 141.13 70,738 +2.12(+1.52%)
Aug 07, 2008 136.19 141.48 134.43 139.01 36,033 +2.82(+2.07%)
Aug 06, 2008 142.89 143.60 133.37 136.19 52,023 -12.00(-8.10%)
Aug 05, 2008 140.07 148.19 137.95 148.19 28,137 +9.53(+6.87%)
Aug 04, 2008 145.72 145.72 136.19 138.66 24,774 -6.35(-4.38%)
Aug 01, 2008 140.95 145.01 137.60 145.01 22,050 +4.94(+3.53%)
Jul 31, 2008 141.48 141.48 136.54 140.07 26,342 -2.47(-1.73%)
Jul 30, 2008 143.25 146.07 139.36 142.54 23,318 -0.35(-0.25%)
Jul 29, 2008 142.89 145.01 131.25 142.89 39,229 +11.29(+8.58%)
Jul 28, 2008 134.07 138.66 129.84 131.60 38,769 -2.47(-1.84%)
Jul 25, 2008 132.66 136.72 130.54 134.07 29,631 +3.53(+2.70%)
Jul 24, 2008 140.07 141.48 129.49 130.54 46,225 -8.82(-6.33%)
Jul 23, 2008 132.66 145.01 132.31 139.36 62,303 +7.06(+5.33%)
Jul 22, 2008 123.84 133.01 120.31 132.31 41,271 +8.11(+6.53%)
Jul 21, 2008 125.25 126.31 122.43 124.19 22,963 +0.71(+0.57%)
Jul 18, 2008 121.37 126.31 119.25 123.49 53,150 -1.41(-1.13%)
Jul 17, 2008 115.02 125.25 114.67 124.90 83,533 +6.35(+5.36%)
Jul 16, 2008 114.67 119.25 111.84 118.55 83,047 +2.12(+1.82%)
Jul 15, 2008 127.02 127.72 108.67 116.43 119,834 -10.59(-8.33%)
Jul 14, 2008 136.54 136.54 126.66 127.02 57,521 -7.06(-5.26%)
Jul 11, 2008 135.13 139.72 131.60 134.07 82,326 -2.47(-1.81%)
Jul 10, 2008 140.07 142.89 134.78 136.54 39,717 -2.12(-1.53%)
Jul 09, 2008 151.71 161.94 138.31 138.66 43,537 -16.94(-10.88%)
Jul 08, 2008 153.12 157.00 146.77 155.59 64,683 +0.70(+0.46%)
Jul 07, 2008 159.47 160.89 153.48 154.89 37,133 -3.17(-2.01%)
Jul 04, 2008 158.77 159.47 156.30 158.06 20,728 +0.00(+0.00%)
Jul 03, 2008 158.77 159.47 156.30 158.06 20,728 +0.00(+0.00%)
Jul 02, 2008 160.53 160.53 155.59 158.06 35,992 -2.47(-1.54%)
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.