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 )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2019 255.49 265.94 250.74 265.94 23,199 +9.50(+3.70%)
Aug 29, 2019 244.09 258.34 240.29 256.44 18,329 +23.74(+10.20%)
Aug 28, 2019 223.20 236.49 222.25 232.69 19,129 +10.45(+4.70%)
Aug 27, 2019 235.54 236.48 221.30 222.25 22,704 -11.40(-4.88%)
Aug 26, 2019 244.09 247.89 229.84 233.64 17,828 -9.50(-3.91%)
Aug 23, 2019 262.14 262.14 242.19 243.14 12,251 -19.00(-7.25%)
Aug 22, 2019 263.09 264.99 259.29 262.14 5,689 -0.95(-0.36%)
Aug 21, 2019 262.14 265.94 257.39 263.09 8,394 +2.85(+1.09%)
Aug 20, 2019 278.28 280.18 259.29 260.24 5,557 -17.10(-6.16%)
Aug 19, 2019 281.13 282.26 272.58 277.33 5,773 -0.95(-0.34%)
Aug 16, 2019 270.68 279.71 270.68 278.28 8,491 +8.55(+3.17%)
Aug 15, 2019 270.68 275.43 266.88 269.73 9,555 +1.90(+0.71%)
Aug 14, 2019 279.23 279.23 264.99 267.83 13,887 -15.20(-5.37%)
Aug 13, 2019 281.13 286.37 279.23 283.03 6,589 +1.90(+0.68%)
Aug 12, 2019 273.53 283.98 273.53 281.13 9,339 +4.75(+1.72%)
Aug 09, 2019 282.08 282.08 270.68 276.38 8,090 -5.70(-2.02%)
Aug 08, 2019 277.33 283.98 272.58 282.08 13,304 +6.65(+2.41%)
Aug 07, 2019 271.63 278.28 264.04 275.43 12,012 +0.95(+0.35%)
Aug 06, 2019 260.24 275.43 257.39 274.48 17,297 +13.30(+5.09%)
Aug 05, 2019 244.09 261.19 240.29 261.19 15,576 +17.10(+7.00%)
Aug 02, 2019 240.29 247.03 237.44 244.09 16,889 +1.90(+0.78%)
Aug 01, 2019 258.34 261.19 240.29 242.19 14,302 -15.20(-5.90%)
Jul 31, 2019 253.59 265.94 253.59 257.39 12,583 +4.75(+1.88%)
Jul 30, 2019 245.99 254.06 245.04 252.64 10,097 +5.70(+2.31%)
Jul 29, 2019 247.89 250.73 244.57 246.94 7,772 +0.00(+0.00%)
Jul 26, 2019 243.14 250.26 240.28 246.94 11,981 +5.70(+2.36%)
Jul 25, 2019 248.84 248.84 240.29 241.24 9,359 -7.60(-3.05%)
Jul 24, 2019 245.99 250.74 242.19 248.84 14,400 +5.70(+2.34%)
Jul 23, 2019 240.29 245.04 239.34 243.14 11,309 +3.80(+1.59%)
Jul 22, 2019 242.19 245.99 237.44 239.34 9,790 +4.75(+2.02%)
Jul 19, 2019 237.44 242.19 230.79 234.59 20,402 +0.00(+0.00%)
Jul 18, 2019 245.99 245.99 234.12 234.59 26,730 -11.40(-4.63%)
Jul 17, 2019 249.79 253.59 242.19 245.99 12,729 -4.75(-1.89%)
Jul 16, 2019 241.24 254.54 239.34 250.74 20,105 +10.45(+4.35%)
Jul 15, 2019 244.09 250.74 239.34 240.29 11,827 +0.00(+0.00%)
Jul 12, 2019 233.64 245.04 228.89 240.29 18,089 +5.70(+2.43%)
Jul 11, 2019 241.24 244.09 227.00 234.59 16,717 -9.50(-3.89%)
Jul 10, 2019 253.59 253.59 240.30 244.09 10,185 -5.70(-2.28%)
Jul 09, 2019 243.14 253.59 234.59 249.79 17,525 +2.85(+1.15%)
Jul 08, 2019 263.09 265.94 245.04 246.94 18,120 -16.15(-6.14%)
Jul 05, 2019 263.09 269.73 260.24 263.09 8,610 -0.95(-0.36%)
Jul 03, 2019 267.83 269.73 260.24 264.04 9,539 -3.80(-1.42%)
Jul 02, 2019 266.88 270.21 264.04 267.83 11,124 +0.95(+0.36%)
Jul 01, 2019 284.93 287.78 266.88 266.88 11,746 -15.20(-5.39%)
Jun 28, 2019 278.28 285.41 274.48 282.08 19,287 +4.75(+1.71%)
Jun 27, 2019 264.04 280.18 264.04 277.33 15,913 +19.95(+7.75%)
Jun 26, 2019 272.25 274.96 257.39 257.39 16,768 -10.22(-3.82%)
Jun 25, 2019 275.04 279.69 267.61 267.61 15,195 -6.50(-2.37%)
Jun 24, 2019 288.05 289.91 271.79 274.11 22,930 -13.01(-4.53%)
Jun 21, 2019 296.41 299.20 287.12 287.12 48,838 -11.15(-3.74%)
Jun 20, 2019 303.85 307.56 295.49 298.27 14,763 +1.86(+0.63%)
Jun 19, 2019 311.28 311.28 294.56 296.41 14,896 -13.94(-4.49%)
Jun 18, 2019 324.29 324.29 293.63 310.35 28,161 -13.94(-4.30%)
Jun 17, 2019 334.51 334.51 315.00 324.29 23,632 -14.87(-4.38%)
Jun 14, 2019 367.96 368.89 321.50 339.16 37,092 -59.47(-14.92%)
Jun 13, 2019 402.34 407.92 395.84 398.62 6,692 -0.93(-0.23%)
Jun 12, 2019 413.49 413.49 399.56 399.56 5,924 -13.01(-3.15%)
Jun 11, 2019 417.21 429.29 407.92 412.56 8,558 -1.86(-0.45%)
Jun 10, 2019 399.56 417.21 398.62 414.42 6,811 +18.58(+4.69%)
Jun 07, 2019 393.05 403.74 384.69 395.84 8,567 +5.58(+1.43%)
Jun 06, 2019 416.28 416.28 385.62 390.26 11,013 -26.02(-6.25%)
Jun 05, 2019 415.35 422.55 412.00 416.28 4,051 +0.93(+0.22%)
Jun 04, 2019 413.49 417.82 406.06 415.35 5,467 +5.57(+1.36%)
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.