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 )

1.191 +0.011 (+0.93%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 282.26 284.37 275.20 283.31 303 +3.18(+1.13%)
Aug 30, 2010 290.73 292.84 280.14 280.14 13,528 -12.00(-4.11%)
Aug 27, 2010 292.14 293.55 279.79 292.14 12,247 +5.65(+1.97%)
Aug 26, 2010 294.96 300.96 286.49 286.49 25 -7.41(-2.52%)
Aug 25, 2010 279.79 294.96 275.91 293.90 25 +12.00(+4.26%)
Aug 24, 2010 286.14 288.25 275.20 281.90 102 -10.58(-3.62%)
Aug 23, 2010 306.25 306.60 292.14 292.49 7,864 -11.64(-3.83%)
Aug 20, 2010 312.95 314.72 299.55 304.13 16,806 -13.41(-4.22%)
Aug 19, 2010 331.30 331.30 311.89 317.54 154 -14.11(-4.26%)
Aug 18, 2010 329.54 335.18 321.77 331.65 512 +4.94(+1.51%)
Aug 17, 2010 316.13 332.71 316.13 326.71 244 +16.23(+5.23%)
Aug 16, 2010 298.13 315.07 297.07 310.48 19,075 +10.94(+3.65%)
Aug 13, 2010 299.55 306.60 297.78 299.55 10,450 -4.94(-1.62%)
Aug 12, 2010 298.84 309.78 291.43 304.49 16,340 -4.23(-1.37%)
Aug 11, 2010 315.77 315.77 308.01 308.72 85 -14.82(-4.58%)
Aug 10, 2010 327.42 331.65 313.66 323.54 113 -9.88(-2.96%)
Aug 09, 2010 334.12 334.83 329.89 333.42 8,473 +3.88(+1.18%)
Aug 06, 2010 329.54 331.65 320.01 329.54 10,412 -1.76(-0.53%)
Aug 05, 2010 324.60 338.00 297.07 331.30 21,358 +1.06(+0.32%)
Aug 04, 2010 326.36 330.24 323.18 330.24 9 +6.35(+1.96%)
Aug 03, 2010 317.54 327.42 313.66 323.89 13,323 +3.18(+0.99%)
Aug 02, 2010 316.83 324.60 314.72 320.71 13,781 +10.58(+3.41%)
Jul 30, 2010 310.13 313.66 304.13 310.13 11,469 -2.82(-0.90%)
Jul 29, 2010 313.66 319.30 308.01 312.95 13,975 +1.76(+0.57%)
Jul 28, 2010 312.60 316.83 306.43 311.19 11,329 -3.53(-1.12%)
Jul 27, 2010 318.25 322.13 310.48 314.72 8,657 -2.82(-0.89%)
Jul 26, 2010 306.25 317.89 302.37 317.54 17,496 +11.29(+3.69%)
Jul 23, 2010 295.66 306.60 291.43 306.25 13,612 +9.53(+3.21%)
Jul 22, 2010 285.08 298.84 280.49 296.72 17,097 +18.70(+6.73%)
Jul 21, 2010 282.26 286.14 275.55 278.02 32,644 -2.47(-0.88%)
Jul 20, 2010 272.73 281.20 269.91 280.49 17,695 +2.82(+1.02%)
Jul 19, 2010 278.02 280.49 269.20 277.67 17,200 +0.00(+0.00%)
Jul 16, 2010 277.67 281.20 270.97 277.67 27,662 -6.00(-2.11%)
Jul 15, 2010 280.14 284.37 269.20 283.67 20,323 +4.59(+1.64%)
Jul 14, 2010 281.20 284.73 276.26 279.08 85 -2.82(-1.00%)
Jul 13, 2010 281.90 282.61 266.03 281.90 99 +13.05(+4.86%)
Jul 12, 2010 258.97 272.02 254.74 268.85 17,013 +7.76(+2.97%)
Jul 09, 2010 261.09 261.26 249.80 261.09 7,408 +8.12(+3.21%)
Jul 08, 2010 252.97 255.27 247.33 252.97 205 +6.35(+2.58%)
Jul 07, 2010 246.62 246.62 229.33 246.62 18,994 +17.64(+7.70%)
Jul 06, 2010 228.98 248.74 227.92 228.98 50 -11.29(-4.70%)
Jul 02, 2010 240.27 256.85 239.92 240.27 15,347 -15.52(-6.07%)
Jul 01, 2010 256.85 261.44 243.80 255.79 133 -2.82(-1.09%)
Jun 30, 2010 258.62 269.20 257.21 258.62 134 -6.35(-2.40%)
Jun 29, 2010 266.73 268.50 261.44 264.97 39 -9.53(-3.47%)
Jun 25, 2010 274.50 279.43 268.14 274.50 35,368 +2.12(+0.78%)
Jun 24, 2010 272.38 279.43 270.61 272.38 6 -6.00(-2.15%)
Jun 23, 2010 282.61 287.55 277.32 278.38 14,978 -4.94(-1.74%)
Jun 22, 2010 283.31 299.55 282.26 283.31 33 -8.82(-3.02%)
Jun 21, 2010 290.02 300.25 285.43 292.14 23,900 +7.06(+2.48%)
Jun 18, 2010 285.08 301.49 284.37 285.08 25,505 -9.17(-3.12%)
Jun 17, 2010 294.25 297.07 286.14 294.25 22,631 +1.06(+0.36%)
Jun 16, 2010 274.14 294.61 273.08 293.19 21,805 +15.88(+5.73%)
Jun 15, 2010 277.32 281.90 271.67 277.32 57 +3.53(+1.29%)
Jun 14, 2010 276.26 284.37 268.14 273.79 17,676 +1.41(+0.52%)
Jun 11, 2010 261.44 273.08 254.74 272.38 12,215 +7.06(+2.66%)
Jun 10, 2010 265.32 265.32 252.27 265.32 76 +15.53(+6.22%)
Jun 09, 2010 244.15 261.44 238.86 249.80 17,301 +7.41(+3.06%)
Jun 08, 2010 255.79 255.79 239.21 242.39 23,214 -13.06(-5.11%)
Jun 07, 2010 264.62 269.91 254.74 255.44 18,503 -7.06(-2.69%)
Jun 04, 2010 262.50 282.26 261.09 262.50 29,945 -21.52(-7.58%)
Jun 03, 2010 284.02 287.20 265.67 284.02 26,877 +16.94(+6.34%)
Jun 02, 2010 267.09 272.38 262.85 267.09 13,913 -2.82(-1.05%)
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.