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 )

1.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2007 433.97 438.20 432.91 434.32 29,706 +0.35(+0.08%)
Jan 30, 2007 432.91 436.09 431.50 433.97 18,570 +4.23(+0.99%)
Jan 29, 2007 430.09 436.79 426.56 429.74 9,900 -1.76(-0.41%)
Jan 26, 2007 435.03 436.40 427.62 431.50 4,747 -3.53(-0.81%)
Jan 25, 2007 437.14 440.67 431.15 435.03 6,612 -2.12(-0.48%)
Jan 24, 2007 428.32 439.62 428.32 437.14 9,041 +8.82(+2.06%)
Jan 23, 2007 430.80 436.79 426.91 428.32 8,293 -1.41(-0.33%)
Jan 22, 2007 439.26 439.26 428.68 429.74 15,755 -6.70(-1.54%)
Jan 19, 2007 433.97 450.90 422.68 436.44 45,031 +11.64(+2.74%)
Jan 18, 2007 431.50 433.62 420.21 424.80 8,349 -5.29(-1.23%)
Jan 17, 2007 424.80 434.68 421.97 430.09 10,659 +5.29(+1.25%)
Jan 16, 2007 430.44 432.56 423.74 424.80 13,797 -5.64(-1.31%)
Jan 12, 2007 424.09 430.44 422.33 430.44 8,480 +3.53(+0.83%)
Jan 11, 2007 426.56 430.80 423.74 426.91 10,690 +0.00(+0.00%)
Jan 10, 2007 426.91 427.27 410.68 426.91 15,018 -4.59(-1.06%)
Jan 09, 2007 436.09 437.14 430.09 431.50 14,055 -4.94(-1.13%)
Jan 08, 2007 433.97 436.44 424.44 436.44 16,855 -1.06(-0.24%)
Jan 05, 2007 442.08 442.44 428.68 437.50 15,302 -7.41(-1.67%)
Jan 04, 2007 443.14 448.44 433.62 444.91 8,553 +2.82(+0.64%)
Jan 03, 2007 444.20 447.02 436.44 442.08 4,860 +2.82(+0.64%)
Dec 29, 2006 440.32 442.44 436.44 439.26 6,158 +0.35(+0.08%)
Dec 28, 2006 436.44 441.03 435.73 438.91 5,073 +2.12(+0.48%)
Dec 27, 2006 436.09 437.50 432.21 436.79 6,765 -2.82(-0.64%)
Dec 26, 2006 431.15 439.62 431.15 439.62 6,323 +6.70(+1.55%)
Dec 22, 2006 430.44 433.97 429.74 432.91 6,722 +2.82(+0.66%)
Dec 21, 2006 433.26 439.62 429.74 430.09 12,059 -3.53(-0.81%)
Dec 20, 2006 432.21 435.73 429.38 433.62 17,717 +3.53(+0.82%)
Dec 19, 2006 428.32 431.85 426.21 430.09 15,373 -0.71(-0.16%)
Dec 18, 2006 436.44 436.44 427.62 430.80 11,084 -6.00(-1.37%)
Dec 15, 2006 436.44 440.32 431.15 436.79 19,400 +1.06(+0.24%)
Dec 14, 2006 431.15 441.38 431.15 435.73 14,296 +5.64(+1.31%)
Dec 13, 2006 451.26 451.26 426.91 430.09 73,986 -17.64(-3.94%)
Dec 12, 2006 448.08 448.79 442.79 447.73 5,577 -0.35(-0.08%)
Dec 11, 2006 448.08 450.55 446.67 448.08 4,835 +0.00(+0.00%)
Dec 08, 2006 449.14 452.67 447.02 448.08 4,449 -3.17(-0.70%)
Dec 07, 2006 453.73 456.55 450.20 451.26 13,097 -2.82(-0.62%)
Dec 06, 2006 454.43 460.08 450.55 454.08 16,762 -1.76(-0.39%)
Dec 05, 2006 465.72 468.19 453.02 455.85 7,445 -9.17(-1.97%)
Dec 04, 2006 460.43 475.60 459.02 465.02 8,021 +7.06(+1.54%)
Dec 01, 2006 457.61 463.61 451.61 457.96 6,136 -4.94(-1.07%)
Nov 30, 2006 462.55 465.37 458.67 462.90 9,395 +0.35(+0.08%)
Nov 29, 2006 450.20 463.96 450.20 462.55 7,437 +15.52(+3.47%)
Nov 28, 2006 446.32 450.55 444.56 447.02 4,696 +0.35(+0.08%)
Nov 27, 2006 456.90 457.26 446.32 446.67 7,950 -13.41(-2.91%)
Nov 24, 2006 452.67 460.08 451.26 460.08 887 +3.88(+0.85%)
Nov 22, 2006 455.14 460.08 452.67 456.20 5,507 +0.71(+0.15%)
Nov 21, 2006 445.61 455.49 445.61 455.49 8,142 +12.00(+2.70%)
Nov 20, 2006 443.50 449.85 441.38 443.50 4,982 -0.35(-0.08%)
Nov 17, 2006 450.20 450.20 442.44 443.85 4,679 -6.70(-1.49%)
Nov 16, 2006 449.49 452.67 446.32 450.55 10,104 +1.06(+0.24%)
Nov 15, 2006 442.44 455.14 440.32 449.49 16,246 +7.06(+1.59%)
Nov 14, 2006 423.38 442.79 423.38 442.44 8,624 +14.82(+3.47%)
Nov 13, 2006 425.15 427.62 421.97 427.62 9,639 +1.06(+0.25%)
Nov 10, 2006 425.86 429.03 422.33 426.56 6,317 -0.71(-0.17%)
Nov 09, 2006 432.21 433.97 423.38 427.27 5,393 -4.59(-1.06%)
Nov 08, 2006 425.50 434.32 424.44 431.85 4,033 +3.88(+0.91%)
Nov 07, 2006 437.85 439.97 427.27 427.97 4,010 -11.29(-2.57%)
Nov 06, 2006 433.97 441.38 427.97 439.26 6,014 +8.82(+2.05%)
Nov 03, 2006 429.38 431.50 424.80 430.44 9,659 +1.06(+0.25%)
Nov 02, 2006 425.86 431.85 424.09 429.38 10,583 -7.06(-1.62%)
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.