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 -0.090 (-7.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 29, 2022 8.800 8.820 8.500 8.720 358,482 -0.06(-0.68%)
Jul 28, 2022 8.400 8.830 8.290 8.780 657,308 +0.50(+6.04%)
Jul 27, 2022 7.900 8.330 7.810 8.280 437,043 +0.37(+4.68%)
Jul 26, 2022 8.000 8.005 7.770 7.910 309,151 -0.11(-1.37%)
Jul 25, 2022 7.800 8.063 7.560 8.020 386,350 +0.26(+3.35%)
Jul 22, 2022 8.550 8.580 7.520 7.760 869,155 -0.76(-8.92%)
Jul 21, 2022 8.770 8.890 8.150 8.520 1,068,379 -0.66(-7.19%)
Jul 20, 2022 8.740 9.200 8.720 9.180 914,948 +0.50(+5.76%)
Jul 19, 2022 8.430 8.790 8.410 8.680 860,828 +0.54(+6.63%)
Jul 18, 2022 8.010 8.600 8.000 8.140 1,041,685 +0.33(+4.23%)
Jul 15, 2022 7.990 8.060 7.504 7.810 710,327 -0.06(-0.76%)
Jul 14, 2022 7.750 7.950 7.535 7.870 657,450 -0.05(-0.63%)
Jul 13, 2022 7.390 7.955 7.260 7.920 964,197 +0.35(+4.62%)
Jul 12, 2022 6.970 7.650 6.820 7.570 1,020,529 +0.61(+8.76%)
Jul 11, 2022 6.900 7.110 6.710 6.960 730,555 -0.09(-1.28%)
Jul 08, 2022 6.650 7.190 6.570 7.050 1,154,056 +0.40(+6.02%)
Jul 07, 2022 6.250 6.730 6.200 6.650 1,124,677 +0.46(+7.43%)
Jul 06, 2022 6.200 6.570 6.055 6.190 903,239 -0.06(-0.96%)
Jul 05, 2022 5.780 6.260 5.450 6.250 1,246,303 +0.27(+4.52%)
Jul 01, 2022 5.850 6.170 5.765 5.980 590,399 +0.00(+0.00%)
Jun 30, 2022 5.710 6.190 5.555 5.980 971,194 +0.12(+2.05%)
Jun 29, 2022 6.110 6.110 5.590 5.860 1,356,076 -0.31(-5.02%)
Jun 28, 2022 6.420 6.870 6.100 6.170 1,004,836 -0.12(-1.91%)
Jun 27, 2022 6.320 6.358 5.950 6.290 1,296,298 +0.04(+0.64%)
Jun 24, 2022 5.620 6.590 5.570 6.250 4,316,495 +0.70(+12.61%)
Jun 23, 2022 5.590 5.658 5.230 5.550 1,355,853 +0.02(+0.36%)
Jun 22, 2022 5.520 5.980 5.500 5.530 1,295,203 -0.20(-3.49%)
Jun 21, 2022 5.770 6.405 5.710 5.730 1,576,029 +0.09(+1.60%)
Jun 17, 2022 5.500 5.680 5.330 5.640 1,694,032 +0.21(+3.87%)
Jun 16, 2022 5.740 5.840 5.330 5.430 1,141,888 -0.58(-9.65%)
Jun 15, 2022 5.830 6.200 5.760 6.010 1,163,124 +0.24(+4.16%)
Jun 14, 2022 6.110 6.220 5.680 5.770 791,275 -0.21(-3.51%)
Jun 13, 2022 6.770 6.880 5.901 5.980 1,222,383 -1.18(-16.48%)
Jun 10, 2022 7.450 7.810 7.043 7.160 1,002,156 -0.55(-7.13%)
Jun 09, 2022 7.880 8.192 7.260 7.710 1,940,681 -0.29(-3.63%)
Jun 08, 2022 7.720 8.070 7.502 8.000 1,507,379 +0.24(+3.09%)
Jun 07, 2022 6.940 7.770 6.870 7.760 1,720,531 +0.73(+10.38%)
Jun 06, 2022 6.270 7.070 6.190 7.030 1,726,443 +0.90(+14.68%)
Jun 03, 2022 5.910 6.149 5.710 6.130 826,902 +0.12(+2.00%)
Jun 02, 2022 5.690 6.120 5.690 6.010 1,030,178 +0.31(+5.44%)
Jun 01, 2022 5.730 5.860 5.445 5.700 985,260 +0.06(+1.06%)
May 31, 2022 5.370 5.820 5.350 5.640 782,981 +0.09(+1.62%)
May 27, 2022 5.110 5.620 5.110 5.550 940,364 +0.48(+9.47%)
May 26, 2022 4.910 5.240 4.910 5.070 1,264,667 +0.23(+4.75%)
May 25, 2022 4.770 5.065 4.740 4.840 1,252,703 +0.04(+0.83%)
May 24, 2022 5.050 5.050 4.605 4.800 1,336,076 -0.33(-6.43%)
May 23, 2022 5.070 5.185 4.805 5.130 1,192,039 +0.08(+1.58%)
May 20, 2022 5.530 5.535 4.720 5.050 1,868,423 -0.39(-7.17%)
May 19, 2022 5.410 5.710 5.319 5.440 1,063,896 -0.11(-1.98%)
May 18, 2022 5.720 6.065 5.410 5.550 1,604,130 -0.29(-4.97%)
May 17, 2022 5.380 5.900 5.310 5.840 1,318,482 +0.71(+13.84%)
May 16, 2022 5.160 5.340 5.090 5.130 1,324,614 -0.11(-2.10%)
May 13, 2022 4.960 5.430 4.960 5.240 1,645,636 +0.38(+7.82%)
May 12, 2022 4.960 5.225 4.740 4.860 1,742,456 -0.21(-4.14%)
May 11, 2022 5.500 5.730 4.980 5.070 2,095,299 -0.52(-9.30%)
May 10, 2022 6.190 6.270 5.485 5.590 1,712,021 -0.44(-7.30%)
May 09, 2022 6.820 6.990 5.972 6.030 1,413,449 -1.00(-14.22%)
May 06, 2022 7.140 7.420 6.760 7.030 1,195,088 -0.18(-2.50%)
May 05, 2022 7.590 7.750 6.980 7.210 914,880 -0.44(-5.75%)
May 04, 2022 7.160 7.810 7.020 7.650 1,365,146 +0.33(+4.51%)
May 03, 2022 6.870 7.330 6.760 7.320 1,151,990 +0.45(+6.55%)
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.