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 )

1.330 +0.010 (+0.76%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Dec 30, 2005 371.52 372.23 363.41 370.11 3,432 -3.18(-0.85%)
Dec 29, 2005 377.87 377.87 370.46 373.29 2,689 -2.82(-0.75%)
Dec 28, 2005 379.99 381.40 374.34 376.11 2,304 -6.35(-1.66%)
Dec 27, 2005 382.81 385.99 379.28 382.46 4,880 +3.18(+0.84%)
Dec 23, 2005 379.99 383.16 379.28 379.28 3,494 -1.41(-0.37%)
Dec 22, 2005 378.93 384.57 378.93 380.69 6,153 +1.76(+0.47%)
Dec 21, 2005 377.52 383.52 376.46 378.93 5,685 +2.47(+0.66%)
Dec 20, 2005 372.93 383.87 370.11 376.46 3,744 +2.82(+0.76%)
Dec 19, 2005 385.63 385.63 372.58 373.64 4,699 -8.47(-2.22%)
Dec 16, 2005 384.57 385.99 381.05 382.11 9,642 -1.76(-0.46%)
Dec 15, 2005 388.10 388.46 381.75 383.87 2,964 -3.18(-0.82%)
Dec 14, 2005 386.34 388.81 382.11 387.05 5,308 +2.47(+0.64%)
Dec 13, 2005 378.22 388.81 376.81 384.57 10,557 +7.06(+1.87%)
Dec 12, 2005 378.22 379.28 374.70 377.52 3,701 -0.70(-0.19%)
Dec 09, 2005 377.52 381.05 377.52 378.22 5,886 -0.71(-0.19%)
Dec 08, 2005 381.40 383.16 374.34 378.93 4,047 -2.12(-0.56%)
Dec 07, 2005 382.81 390.93 374.70 381.05 3,882 -1.41(-0.37%)
Dec 06, 2005 382.81 382.81 373.99 382.46 10,773 +3.18(+0.84%)
Dec 05, 2005 382.46 382.46 375.75 379.28 8,338 -1.76(-0.46%)
Dec 02, 2005 381.40 383.52 376.11 381.05 2,579 -0.35(-0.09%)
Dec 01, 2005 379.99 384.57 377.17 381.40 7,403 +4.94(+1.31%)
Nov 30, 2005 371.52 378.58 369.05 376.46 6,969 +6.70(+1.81%)
Nov 29, 2005 367.64 374.34 365.52 369.76 9,350 +4.23(+1.16%)
Nov 28, 2005 378.22 380.69 364.46 365.52 4,033 -12.70(-3.36%)
Nov 25, 2005 373.29 380.69 372.23 378.22 3,012 +7.76(+2.10%)
Nov 23, 2005 362.35 371.52 361.64 370.46 7,904 +7.06(+1.94%)
Nov 22, 2005 361.64 366.58 358.11 363.41 3,732 +0.00(+0.00%)
Nov 21, 2005 363.41 363.76 359.52 363.41 3,738 -0.70(-0.19%)
Nov 18, 2005 366.93 366.93 360.94 364.11 3,834 +0.35(+0.10%)
Nov 17, 2005 362.70 365.17 360.58 363.76 5,280 +3.18(+0.88%)
Nov 16, 2005 363.76 365.88 358.47 360.58 2,712 -3.53(-0.97%)
Nov 15, 2005 365.52 366.93 357.41 364.11 2,726 -2.12(-0.58%)
Nov 14, 2005 359.17 366.58 357.41 366.23 4,149 +7.06(+1.96%)
Nov 11, 2005 359.88 361.29 357.06 359.17 2,562 -0.71(-0.20%)
Nov 10, 2005 359.52 363.41 353.88 359.88 3,741 -1.76(-0.49%)
Nov 09, 2005 362.70 363.41 360.58 361.64 2,720 -1.06(-0.29%)
Nov 08, 2005 363.05 363.41 357.76 362.70 2,942 -3.88(-1.06%)
Nov 07, 2005 363.41 368.70 361.64 366.58 4,846 +3.18(+0.87%)
Nov 04, 2005 364.46 365.88 360.94 363.41 3,027 +0.00(+0.00%)
Nov 03, 2005 363.41 365.52 361.64 363.41 7,675 +0.00(+0.00%)
Nov 02, 2005 365.52 365.52 358.11 363.41 5,634 +1.41(+0.39%)
Nov 01, 2005 368.70 368.70 358.47 362.00 2,063 -8.47(-2.29%)
Oct 31, 2005 368.35 372.23 363.41 370.46 2,712 +3.88(+1.06%)
Oct 28, 2005 359.88 367.99 359.88 366.58 6,062 +8.47(+2.36%)
Oct 27, 2005 364.11 365.17 356.35 358.11 2,511 -7.76(-2.12%)
Oct 26, 2005 365.52 368.70 359.88 365.88 6,759 -3.18(-0.86%)
Oct 25, 2005 362.70 369.05 356.70 369.05 4,106 +7.06(+1.95%)
Oct 24, 2005 356.35 364.46 356.35 362.00 5,739 +3.88(+1.08%)
Oct 21, 2005 354.94 362.35 354.94 358.11 5,813 +3.53(+0.99%)
Oct 20, 2005 358.47 362.70 351.41 354.58 7,936 -7.06(-1.95%)
Oct 19, 2005 357.41 365.88 355.29 361.64 6,963 +1.41(+0.39%)
Oct 18, 2005 356.70 368.70 356.70 360.23 4,435 +0.71(+0.20%)
Oct 17, 2005 359.88 362.70 353.88 359.52 4,696 +0.00(+0.00%)
Oct 14, 2005 356.35 361.64 354.23 359.52 4,767 +3.53(+0.99%)
Oct 13, 2005 357.06 357.06 345.06 356.00 4,384 -0.35(-0.10%)
Oct 12, 2005 359.52 359.88 352.82 356.35 3,140 -3.18(-0.88%)
Oct 11, 2005 360.94 363.05 357.76 359.52 6,572 -4.94(-1.36%)
Oct 10, 2005 406.80 406.80 358.11 364.46 2,828 -8.82(-2.36%)
Oct 07, 2005 375.75 376.81 364.82 373.29 2,703 -0.70(-0.19%)
Oct 06, 2005 367.99 373.99 365.17 373.99 3,934 +6.00(+1.63%)
Oct 05, 2005 373.29 375.05 366.58 367.99 3,355 -5.64(-1.51%)
Oct 04, 2005 378.58 379.64 368.70 373.64 3,721 -3.18(-0.84%)
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.