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 )

1.320 -0.030 (-2.22%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 (%)
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%)
Oct 03, 2005 381.40 383.16 368.35 376.81 4,707 -2.82(-0.74%)
Sep 30, 2005 375.05 382.81 372.58 379.64 4,132 +1.77(+0.47%)
Sep 29, 2005 371.17 377.87 362.70 377.87 5,098 +7.06(+1.90%)
Sep 28, 2005 377.52 377.52 370.11 370.81 3,236 -15.17(-3.93%)
Sep 27, 2005 384.57 391.63 378.58 385.99 2,888 -0.35(-0.09%)
Sep 26, 2005 385.63 389.87 383.87 386.34 3,282 +0.70(+0.18%)
Sep 23, 2005 385.63 389.16 372.23 385.63 1,918 +9.17(+2.44%)
Sep 22, 2005 379.64 379.64 369.40 376.46 5,212 -3.18(-0.84%)
Sep 21, 2005 386.34 393.40 379.64 379.64 3,452 -8.47(-2.18%)
Sep 20, 2005 391.63 395.87 387.75 388.10 3,514 -1.41(-0.36%)
Sep 19, 2005 388.81 395.87 388.81 389.51 5,467 -0.71(-0.18%)
Sep 16, 2005 392.34 398.69 388.10 390.22 5,957 -0.35(-0.09%)
Sep 15, 2005 391.28 395.16 388.10 390.57 1,907 -0.71(-0.18%)
Sep 14, 2005 392.34 395.16 390.57 391.28 1,901 +0.71(+0.18%)
Sep 13, 2005 396.92 396.92 388.81 390.57 3,619 -7.41(-1.86%)
Sep 12, 2005 397.98 400.10 397.63 397.98 1,402 -3.18(-0.79%)
Sep 09, 2005 398.69 401.51 396.57 401.16 3,058 -0.70(-0.18%)
Sep 08, 2005 398.69 406.45 395.51 401.86 3,211 +2.47(+0.62%)
Sep 07, 2005 401.16 401.86 395.16 399.39 6,051 -1.76(-0.44%)
Sep 06, 2005 399.39 405.74 396.92 401.16 3,846 +0.35(+0.09%)
Sep 02, 2005 403.63 405.39 397.98 400.81 1,949 -2.12(-0.53%)
Sep 01, 2005 405.39 405.39 399.75 402.92 3,846 -2.47(-0.61%)
Aug 31, 2005 400.45 406.45 399.04 405.39 9,381 +4.94(+1.23%)
Aug 30, 2005 394.81 402.22 391.63 400.45 2,343 +2.12(+0.53%)
Aug 29, 2005 388.81 399.04 388.46 398.33 4,189 +6.70(+1.71%)
Aug 26, 2005 401.16 403.98 391.63 391.63 3,466 -11.29(-2.80%)
Aug 25, 2005 404.69 404.69 395.87 402.92 5,444 -0.70(-0.17%)
Aug 24, 2005 402.22 406.45 397.98 403.63 3,809 +1.76(+0.44%)
Aug 23, 2005 402.92 404.33 398.69 401.86 2,976 +1.76(+0.44%)
Aug 22, 2005 394.10 400.45 388.81 400.10 3,185 +8.82(+2.25%)
Aug 19, 2005 393.75 395.16 386.69 391.28 3,579 -2.12(-0.54%)
Aug 18, 2005 390.22 398.33 389.51 393.40 3,168 +1.41(+0.36%)
Aug 17, 2005 387.05 396.22 385.63 391.98 3,265 +4.23(+1.09%)
Aug 16, 2005 394.45 395.16 384.57 387.75 6,150 -8.47(-2.14%)
Aug 15, 2005 394.81 400.81 389.16 396.22 1,601 +1.41(+0.36%)
Aug 12, 2005 403.98 403.98 389.87 394.81 4,327 -10.94(-2.70%)
Aug 11, 2005 392.33 405.74 389.87 405.74 5,025 +16.94(+4.36%)
Aug 10, 2005 388.81 415.97 387.40 388.81 8,432 +0.71(+0.18%)
Aug 09, 2005 387.40 389.87 378.22 388.10 5,314 +0.70(+0.18%)
Aug 08, 2005 399.04 399.39 384.57 387.40 4,410 -8.82(-2.23%)
Aug 05, 2005 414.56 414.56 392.87 396.22 7,286 -15.52(-3.77%)
Aug 04, 2005 430.44 430.44 407.86 411.74 3,888 -13.41(-3.15%)
Aug 03, 2005 426.56 426.56 420.56 425.15 3,004 -1.41(-0.33%)
Aug 02, 2005 423.38 431.15 418.80 426.56 5,609 +6.70(+1.60%)
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.