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 )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2009 110.43 112.90 105.49 105.49 19,910 -6.00(-5.38%)
Jul 30, 2009 109.73 112.55 107.61 111.49 7,628 +3.18(+2.93%)
Jul 29, 2009 109.73 111.49 106.55 108.32 5,709 -3.18(-2.85%)
Jul 28, 2009 105.14 111.49 102.32 111.49 13,756 +5.65(+5.33%)
Jul 27, 2009 105.14 105.85 104.26 105.85 8,256 +1.41(+1.35%)
Jul 24, 2009 101.61 105.49 100.20 104.44 32 +1.76(+1.72%)
Jul 23, 2009 102.67 105.85 100.20 102.67 23,326 +1.76(+1.75%)
Jul 22, 2009 95.61 101.61 95.61 100.91 8,325 +3.18(+3.25%)
Jul 21, 2009 103.02 104.79 95.61 97.73 8,305 -4.23(-4.15%)
Jul 20, 2009 99.85 103.02 99.14 101.97 5,618 +3.18(+3.21%)
Jul 17, 2009 103.02 103.02 95.26 98.79 15,314 -3.88(-3.78%)
Jul 16, 2009 104.08 106.97 100.55 102.67 15,469 -2.82(-2.68%)
Jul 15, 2009 101.97 106.91 100.91 105.49 24,974 +4.23(+4.18%)
Jul 14, 2009 97.38 102.67 94.20 101.26 13,627 +4.23(+4.36%)
Jul 13, 2009 94.48 97.56 90.67 97.03 18,935 +4.94(+5.36%)
Jul 10, 2009 87.15 93.85 87.15 92.09 11,979 +3.18(+3.57%)
Jul 09, 2009 92.44 96.32 87.32 88.91 15,368 -2.12(-2.33%)
Jul 08, 2009 93.14 93.14 87.50 91.03 13,105 -1.06(-1.15%)
Jul 07, 2009 95.97 97.03 89.97 92.09 11,655 -4.23(-4.40%)
Jul 06, 2009 94.56 97.38 88.23 96.32 13,869 +0.71(+0.74%)
Jul 02, 2009 95.97 97.03 88.21 95.61 29,812 -2.82(-2.87%)
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.