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 )

1.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2013 463.96 467.12 454.07 461.59 35,150 -1.58(-0.34%)
Jul 30, 2013 459.21 467.12 456.84 463.17 14,669 +7.12(+1.56%)
Jul 29, 2013 453.68 458.03 452.88 456.05 12,978 +2.37(+0.52%)
Jul 26, 2013 450.91 454.86 447.74 453.68 6,086 +1.58(+0.35%)
Jul 25, 2013 448.93 457.24 448.57 452.09 10,317 +1.19(+0.26%)
Jul 24, 2013 458.42 458.82 448.53 450.91 10,714 -5.54(-1.21%)
Jul 23, 2013 462.38 465.15 455.26 456.44 11,619 -2.77(-0.60%)
Jul 22, 2013 457.24 462.77 455.26 459.21 13,013 -1.58(-0.34%)
Jul 19, 2013 456.05 464.36 456.05 460.80 18,143 +0.79(+0.17%)
Jul 18, 2013 462.38 465.54 444.58 460.00 77,602 -2.18(-0.47%)
Jul 17, 2013 460.00 464.75 458.03 462.18 7,246 +2.57(+0.56%)
Jul 16, 2013 462.38 463.96 456.25 459.61 14,719 -1.58(-0.34%)
Jul 15, 2013 459.61 464.36 454.47 461.19 10,457 +0.40(+0.09%)
Jul 12, 2013 463.96 464.75 455.65 460.80 13,626 -4.75(-1.02%)
Jul 11, 2013 468.31 468.31 461.59 465.54 16,210 +3.16(+0.68%)
Jul 10, 2013 456.84 463.80 452.09 462.38 13,369 +3.56(+0.78%)
Jul 09, 2013 450.91 460.00 449.32 458.82 19,161 +9.49(+2.11%)
Jul 08, 2013 458.42 460.00 448.53 449.32 11,188 -7.91(-1.73%)
Jul 05, 2013 458.03 458.40 443.79 457.24 12,045 +7.12(+1.58%)
Jul 03, 2013 456.84 458.03 448.14 450.12 8,505 -9.10(-1.98%)
Jul 02, 2013 447.74 459.21 445.17 459.21 28,912 +12.26(+2.74%)
Jul 01, 2013 456.05 456.05 444.97 446.95 23,147 -5.93(-1.31%)
Jun 28, 2013 446.16 454.47 437.46 452.88 39,611 +5.93(+1.33%)
Jun 27, 2013 449.32 451.30 437.46 446.95 34,328 +0.79(+0.18%)
Jun 26, 2013 452.09 456.44 444.97 446.16 20,981 +1.58(+0.36%)
Jun 25, 2013 446.93 452.80 439.30 444.58 23,161 +0.78(+0.18%)
Jun 24, 2013 452.01 452.41 432.45 443.80 52,318 -10.18(-2.24%)
Jun 21, 2013 461.41 465.71 448.10 453.97 191,924 -32.87(-6.75%)
Jun 20, 2013 509.15 509.94 482.54 486.85 33,521 -45.40(-8.53%)
Jun 19, 2013 540.85 545.16 527.94 532.24 10,127 -7.44(-1.38%)
Jun 18, 2013 547.90 550.24 539.29 539.68 11,086 -3.52(-0.65%)
Jun 17, 2013 550.63 558.07 536.55 543.20 11,207 -4.30(-0.79%)
Jun 14, 2013 534.20 548.68 531.85 547.50 10,027 +13.31(+2.49%)
Jun 13, 2013 527.94 536.55 525.20 534.20 10,799 +11.74(+2.25%)
Jun 12, 2013 539.29 540.46 522.46 522.46 8,034 -13.31(-2.48%)
Jun 11, 2013 531.46 540.07 528.33 535.76 8,794 -1.96(-0.36%)
Jun 10, 2013 532.63 538.11 524.81 537.72 7,803 +5.09(+0.96%)
Jun 07, 2013 518.94 534.20 511.50 532.63 9,087 +17.61(+3.42%)
Jun 06, 2013 509.15 516.20 507.19 515.02 10,409 +5.87(+1.15%)
Jun 05, 2013 519.72 529.50 508.76 509.15 10,168 -12.52(-2.40%)
Jun 04, 2013 529.50 534.20 518.15 521.67 11,371 -7.83(-1.48%)
Jun 03, 2013 516.59 539.29 514.63 529.50 18,988 +12.52(+2.42%)
May 31, 2013 517.37 520.50 512.28 516.98 15,099 -3.91(-0.75%)
May 30, 2013 519.72 526.76 515.02 520.89 9,647 +0.78(+0.15%)
May 29, 2013 523.24 527.55 513.46 520.11 11,651 -7.44(-1.41%)
May 28, 2013 527.94 540.35 521.28 527.55 11,854 +7.05(+1.35%)
May 24, 2013 510.33 520.89 503.67 520.50 7,879 +8.22(+1.60%)
May 23, 2013 513.46 518.15 495.06 512.28 12,172 -5.09(-0.98%)
May 22, 2013 524.81 538.50 512.28 517.37 12,066 -7.83(-1.49%)
May 21, 2013 523.63 525.20 518.94 525.20 5,085 +0.78(+0.15%)
May 20, 2013 519.33 526.76 515.80 524.41 9,401 +5.48(+1.06%)
May 17, 2013 515.02 518.94 509.94 518.94 7,745 +6.26(+1.22%)
May 16, 2013 520.11 520.11 509.54 512.67 3,568 -7.83(-1.50%)
May 15, 2013 512.28 522.42 507.59 520.50 10,475 +10.96(+2.15%)
May 13, 2013 512.67 514.24 502.89 509.54 13,561 +0.78(+0.15%)
May 10, 2013 513.46 517.76 507.59 508.76 6,151 +0.39(+0.08%)
May 09, 2013 521.67 521.67 505.63 508.37 7,273 -9.00(-1.74%)
May 08, 2013 516.59 522.07 510.33 517.37 9,730 +0.39(+0.08%)
May 07, 2013 505.63 516.98 500.93 516.98 8,542 +12.92(+2.56%)
May 06, 2013 505.24 512.28 501.32 504.06 5,705 -1.17(-0.23%)
May 03, 2013 507.98 513.06 504.46 505.24 7,053 +1.17(+0.23%)
May 02, 2013 491.93 504.65 488.02 504.06 5,315 +16.05(+3.29%)
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.