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 )

1.340 +0.020 (+1.52%)
Streaming Delayed Price Updated: 9:32 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 (%)
Feb 28, 2011 388.46 393.75 355.64 363.76 44,039 -22.23(-5.76%)
Feb 25, 2011 360.23 394.45 360.23 385.99 25,685 +42.69(+12.44%)
Feb 24, 2011 342.59 347.18 340.47 343.30 12,358 -0.71(-0.21%)
Feb 23, 2011 349.65 354.06 340.82 344.00 17,633 -6.00(-1.71%)
Feb 22, 2011 357.76 361.29 349.29 350.00 9,360 -12.35(-3.41%)
Feb 18, 2011 367.64 368.35 360.58 362.35 7,123 -4.94(-1.34%)
Feb 17, 2011 364.11 368.35 362.70 367.29 6,558 +1.76(+0.48%)
Feb 16, 2011 366.23 367.29 360.58 365.52 11,740 +0.35(+0.10%)
Feb 15, 2011 369.76 371.52 364.82 365.17 8,593 -5.64(-1.52%)
Feb 14, 2011 367.99 373.99 367.99 370.81 5,845 +2.12(+0.57%)
Feb 11, 2011 365.88 374.34 364.46 368.70 22,790 +1.06(+0.29%)
Feb 10, 2011 366.23 372.58 363.41 367.64 8,634 -1.41(-0.38%)
Feb 09, 2011 369.40 372.58 364.82 369.05 5,412 -2.12(-0.57%)
Feb 08, 2011 366.93 371.17 363.41 371.17 9,686 +3.53(+0.96%)
Feb 07, 2011 363.41 378.93 363.41 367.64 17,875 +3.53(+0.97%)
Feb 04, 2011 362.00 365.88 355.29 364.11 10,635 +2.47(+0.68%)
Feb 03, 2011 359.17 364.81 357.06 361.64 8,791 +1.41(+0.39%)
Feb 02, 2011 359.17 363.05 358.47 360.23 4,895 -0.35(-0.10%)
Feb 01, 2011 346.12 362.00 345.06 360.58 14,076 +16.58(+4.82%)
Jan 31, 2011 344.00 346.12 339.06 344.00 22,963 +0.00(+0.00%)
Jan 28, 2011 352.82 352.82 342.59 344.00 13,642 -8.47(-2.40%)
Jan 27, 2011 351.76 352.82 348.59 352.47 7,250 +1.06(+0.30%)
Jan 26, 2011 348.59 351.44 345.06 351.41 7,330 +3.18(+0.91%)
Jan 25, 2011 343.65 351.41 341.88 348.24 7,458 +1.76(+0.51%)
Jan 24, 2011 347.88 352.12 345.76 346.47 7,028 -0.35(-0.10%)
Jan 21, 2011 348.24 352.47 342.94 346.82 13,594 +1.06(+0.31%)
Jan 20, 2011 338.00 346.12 334.83 345.76 11,985 +5.29(+1.55%)
Jan 19, 2011 342.94 343.65 334.47 340.47 18,127 -2.82(-0.82%)
Jan 18, 2011 345.76 348.94 338.71 343.30 20,276 -3.18(-0.92%)
Jan 14, 2011 349.29 349.29 341.18 346.47 16,302 -3.18(-0.91%)
Jan 13, 2011 348.59 349.65 344.00 349.65 12,587 +1.76(+0.51%)
Jan 12, 2011 345.41 348.59 339.77 347.88 17,153 +6.00(+1.75%)
Jan 11, 2011 333.77 344.71 332.36 341.88 23,961 +17.29(+5.33%)
Jan 10, 2011 325.65 328.12 322.13 324.60 13,054 -2.47(-0.76%)
Jan 07, 2011 330.95 334.83 324.95 327.06 16,261 -3.88(-1.17%)
Jan 06, 2011 341.53 341.88 330.24 330.95 11,751 -9.53(-2.80%)
Jan 05, 2011 339.41 341.53 338.71 340.47 8,857 +0.00(+0.00%)
Jan 04, 2011 344.00 344.00 332.36 340.47 18,970 -2.12(-0.62%)
Jan 03, 2011 344.35 344.71 338.71 342.59 20,700 +2.12(+0.62%)
Dec 31, 2010 340.47 341.88 335.89 340.47 8,001 +0.00(+0.00%)
Dec 30, 2010 338.71 341.53 335.53 340.47 9,138 +1.41(+0.42%)
Dec 29, 2010 340.12 341.88 338.00 339.06 5,845 +0.35(+0.10%)
Dec 28, 2010 333.77 344.35 333.77 338.71 7,581 +4.23(+1.27%)
Dec 27, 2010 326.71 334.47 324.24 334.47 11,838 +6.00(+1.83%)
Dec 23, 2010 334.83 335.18 326.36 328.48 8,263 -6.00(-1.79%)
Dec 22, 2010 338.36 343.65 333.77 334.47 17,822 -4.59(-1.35%)
Dec 21, 2010 339.06 339.77 331.37 339.06 15,304 +1.76(+0.52%)
Dec 20, 2010 331.65 339.77 328.12 337.30 11,342 +5.65(+1.70%)
Dec 17, 2010 336.59 336.59 329.54 331.65 19,517 -5.65(-1.67%)
Dec 16, 2010 326.01 337.30 321.07 337.30 30,390 +17.29(+5.40%)
Dec 15, 2010 326.36 330.24 320.01 320.01 43,908 -8.47(-2.58%)
Dec 14, 2010 334.47 335.18 324.95 328.48 167,307 -28.23(-7.91%)
Dec 13, 2010 360.94 363.41 356.70 356.70 5,451 -3.18(-0.88%)
Dec 10, 2010 356.00 367.29 350.35 359.88 7,216 +4.23(+1.19%)
Dec 09, 2010 363.05 363.41 354.58 355.64 6,362 -4.23(-1.18%)
Dec 08, 2010 363.05 367.99 358.82 359.88 6,338 -2.82(-0.78%)
Dec 07, 2010 368.35 372.58 362.70 362.70 7,317 -1.06(-0.29%)
Dec 06, 2010 359.88 366.58 354.58 363.76 6,055 +3.88(+1.08%)
Dec 03, 2010 355.64 360.94 355.64 359.88 10,293 +1.76(+0.49%)
Dec 02, 2010 350.00 358.82 348.94 358.11 8,851 +7.76(+2.22%)
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.