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 )

1.325 +0.005 (+0.38%)
Streaming Delayed Price Updated: 11:54 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 (%)
Mar 31, 2017 503.98 507.92 498.45 502.40 12,529 +0.79(+0.16%)
Mar 30, 2017 498.45 503.47 488.99 501.61 11,641 +3.15(+0.63%)
Mar 29, 2017 462.18 503.19 459.41 498.45 44,227 +46.53(+10.30%)
Mar 28, 2017 448.83 452.69 438.79 451.92 16,098 +3.86(+0.86%)
Mar 27, 2017 451.92 455.78 444.20 448.06 15,592 -3.86(-0.85%)
Mar 24, 2017 453.47 457.33 448.06 451.92 11,085 +1.55(+0.34%)
Mar 23, 2017 449.60 458.49 449.60 450.38 16,415 -1.55(-0.34%)
Mar 22, 2017 469.69 475.87 448.06 451.92 16,008 -3.86(-0.85%)
Mar 21, 2017 467.37 471.23 448.06 455.78 11,057 -11.59(-2.48%)
Mar 20, 2017 482.82 482.82 465.05 467.37 10,456 -16.22(-3.35%)
Mar 17, 2017 482.05 485.14 476.64 483.60 19,184 +1.55(+0.32%)
Mar 16, 2017 481.28 490.55 477.41 482.05 9,828 +0.77(+0.16%)
Mar 15, 2017 475.10 485.91 470.46 481.28 11,820 +8.50(+1.80%)
Mar 14, 2017 466.60 476.64 458.87 472.78 6,723 +3.86(+0.82%)
Mar 13, 2017 468.92 478.19 466.60 468.92 7,408 -0.77(-0.16%)
Mar 10, 2017 481.28 483.16 468.92 469.69 7,167 -2.32(-0.49%)
Mar 09, 2017 486.69 490.55 470.46 472.01 16,013 -14.68(-3.02%)
Mar 08, 2017 500.59 505.23 482.82 486.69 11,366 -14.68(-2.93%)
Mar 07, 2017 502.13 503.68 490.55 501.36 12,581 +0.00(+0.00%)
Mar 06, 2017 496.73 504.84 490.55 501.36 9,404 +2.32(+0.46%)
Mar 03, 2017 494.41 499.05 480.50 499.05 13,889 +5.41(+1.10%)
Mar 02, 2017 504.45 506.77 490.55 493.64 11,684 -12.36(-2.44%)
Mar 01, 2017 509.09 520.67 505.23 506.00 12,115 -1.55(-0.30%)
Feb 28, 2017 530.72 532.26 506.77 507.54 16,547 -17.77(-3.38%)
Feb 27, 2017 506.77 535.35 504.46 525.31 21,744 +30.13(+6.08%)
Feb 24, 2017 561.62 561.62 488.23 495.18 39,104 -74.16(-13.03%)
Feb 23, 2017 583.25 583.25 562.39 569.34 13,537 -10.04(-1.73%)
Feb 22, 2017 587.88 593.29 575.52 579.39 12,046 -6.18(-1.06%)
Feb 21, 2017 583.25 597.54 580.16 585.57 17,240 -5.41(-0.91%)
Feb 17, 2017 590.97 590.97 590.97 0 -2.32(-0.39%)
Feb 16, 2017 601.02 610.29 590.97 593.29 4,620 -9.27(-1.54%)
Feb 15, 2017 597.93 605.65 591.36 602.56 4,747 +0.77(+0.13%)
Feb 14, 2017 596.38 602.56 590.97 601.79 4,935 +1.54(+0.26%)
Feb 13, 2017 602.56 606.42 598.31 600.24 3,636 -3.09(-0.51%)
Feb 10, 2017 595.61 605.65 592.52 603.33 6,158 +10.81(+1.83%)
Feb 09, 2017 595.61 597.15 589.43 592.52 3,857 -0.77(-0.13%)
Feb 08, 2017 592.52 594.45 584.02 593.29 5,186 +1.55(+0.26%)
Feb 07, 2017 600.24 606.42 589.43 591.75 4,670 -4.63(-0.78%)
Feb 06, 2017 613.38 613.38 593.29 596.38 6,129 -19.31(-3.14%)
Feb 03, 2017 594.84 616.47 591.75 615.70 7,834 +28.58(+4.87%)
Feb 02, 2017 580.16 588.64 575.52 587.11 6,370 +6.18(+1.06%)
Feb 01, 2017 590.20 604.88 578.61 580.93 6,276 -6.18(-1.05%)
Jan 31, 2017 595.61 598.70 580.16 587.11 7,118 -8.50(-1.43%)
Jan 30, 2017 627.28 629.60 595.61 595.61 8,330 -39.40(-6.20%)
Jan 27, 2017 635.78 635.78 619.55 635.01 8,357 +2.32(+0.37%)
Jan 26, 2017 616.47 633.46 613.38 632.69 7,551 +19.31(+3.15%)
Jan 25, 2017 608.74 624.19 606.42 613.38 5,346 +6.18(+1.02%)
Jan 24, 2017 593.29 612.61 587.88 607.20 7,567 +13.90(+2.34%)
Jan 23, 2017 588.66 596.38 587.11 593.29 6,558 +6.18(+1.05%)
Jan 20, 2017 587.11 600.24 585.57 587.11 3,417 +0.00(+0.00%)
Jan 19, 2017 597.93 601.02 579.77 587.11 5,967 -11.59(-1.94%)
Jan 18, 2017 596.38 601.02 588.66 598.70 4,526 +3.86(+0.65%)
Jan 17, 2017 598.70 601.02 590.20 594.84 5,056 +0.00(+0.00%)
Jan 13, 2017 594.84 594.84 594.84 0 +5.41(+0.92%)
Jan 12, 2017 602.56 603.33 579.39 589.43 8,742 -14.68(-2.43%)
Jan 11, 2017 595.61 609.51 591.75 604.11 9,002 -3.86(-0.64%)
Jan 10, 2017 594.06 614.92 590.20 607.97 9,058 +13.13(+2.21%)
Jan 09, 2017 598.70 599.86 583.63 594.84 10,436 -4.63(-0.77%)
Jan 06, 2017 602.56 606.42 581.70 599.47 8,294 -3.86(-0.64%)
Jan 05, 2017 604.11 611.83 599.47 603.33 6,695 -9.27(-1.51%)
Jan 04, 2017 586.34 612.61 579.39 612.61 9,867 +0.77(+0.13%)
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.