Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

7.230 +0.310 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 30, 2015 6.790 6.910 6.730 6.880 1,101,644 +0.08(+1.18%)
Oct 29, 2015 6.660 6.840 6.620 6.800 1,007,976 +0.09(+1.34%)
Oct 28, 2015 6.610 6.780 6.490 6.710 1,027,049 +0.12(+1.82%)
Oct 27, 2015 6.920 6.930 6.340 6.590 2,354,421 -0.60(-8.34%)
Oct 26, 2015 7.390 7.510 7.150 7.190 870,121 -0.16(-2.18%)
Oct 23, 2015 7.450 7.455 7.230 7.350 1,699,996 -0.10(-1.34%)
Oct 22, 2015 7.280 7.505 7.180 7.450 1,122,900 +0.27(+3.76%)
Oct 21, 2015 7.280 7.360 7.180 7.180 1,081,896 -0.07(-0.97%)
Oct 20, 2015 7.210 7.310 7.150 7.250 1,222,218 +0.04(+0.55%)
Oct 19, 2015 7.120 7.230 7.090 7.210 873,053 +0.10(+1.41%)
Oct 16, 2015 7.070 7.180 6.970 7.110 1,213,485 +0.08(+1.14%)
Oct 15, 2015 6.840 7.070 6.810 7.030 3,077,146 +0.22(+3.23%)
Oct 14, 2015 6.820 6.870 6.740 6.810 571,452 -0.02(-0.29%)
Oct 13, 2015 6.960 7.080 6.810 6.830 503,185 -0.18(-2.57%)
Oct 12, 2015 7.040 7.095 6.969 7.010 544,586 -0.02(-0.28%)
Oct 09, 2015 7.040 7.070 6.960 7.030 586,521 +0.01(+0.14%)
Oct 08, 2015 6.960 7.100 6.950 7.020 1,033,256 +0.03(+0.43%)
Oct 07, 2015 6.810 7.060 6.810 6.990 916,287 +0.21(+3.10%)
Oct 06, 2015 6.710 6.890 6.710 6.780 669,617 +0.04(+0.59%)
Oct 05, 2015 6.360 6.780 6.350 6.740 963,664 +0.41(+6.48%)
Oct 02, 2015 6.180 6.330 6.090 6.330 878,443 +0.06(+0.96%)
Oct 01, 2015 6.090 6.290 6.020 6.270 638,588 +0.17(+2.79%)
Sep 30, 2015 6.130 6.180 6.010 6.100 1,716,231 +0.01(+0.16%)
Sep 29, 2015 6.250 6.290 6.080 6.090 702,747 -0.17(-2.72%)
Sep 28, 2015 6.630 6.670 6.160 6.260 1,156,422 -0.47(-6.98%)
Sep 25, 2015 6.950 6.950 6.680 6.730 854,587 -0.18(-2.60%)
Sep 24, 2015 6.990 7.050 6.820 6.910 786,251 -0.12(-1.71%)
Sep 23, 2015 7.120 7.190 6.990 7.030 657,189 -0.08(-1.13%)
Sep 22, 2015 7.350 7.360 7.080 7.110 864,853 -0.32(-4.31%)
Sep 21, 2015 7.260 7.440 7.260 7.430 710,227 +0.15(+2.06%)
Sep 18, 2015 7.520 7.560 7.220 7.280 1,699,672 -0.33(-4.34%)
Sep 17, 2015 7.540 7.720 7.430 7.610 893,538 +0.07(+0.93%)
Sep 16, 2015 7.510 7.620 7.480 7.540 697,779 +0.01(+0.13%)
Sep 15, 2015 7.680 7.690 7.400 7.530 1,409,161 -0.12(-1.57%)
Sep 14, 2015 7.680 7.680 7.560 7.650 838,143 -0.02(-0.26%)
Sep 11, 2015 7.540 7.670 7.470 7.670 750,026 +0.13(+1.72%)
Sep 10, 2015 7.600 7.735 7.510 7.540 670,311 -0.11(-1.44%)
Sep 09, 2015 8.020 8.070 7.640 7.650 766,690 -0.13(-1.67%)
Sep 08, 2015 7.810 7.900 7.700 7.780 730,010 +0.07(+0.91%)
Sep 04, 2015 7.820 7.710 7.710 7.710 450,100 -0.23(-2.90%)
Sep 03, 2015 7.870 8.000 7.790 7.940 1,062,455 +0.06(+0.76%)
Sep 02, 2015 7.730 7.880 7.650 7.880 929,101 +0.22(+2.87%)
Sep 01, 2015 7.620 7.720 7.580 7.660 682,518 -0.08(-1.03%)
Aug 31, 2015 7.890 7.920 7.720 7.740 899,530 -0.20(-2.52%)
Aug 28, 2015 7.910 8.200 7.900 7.940 1,129,748 +0.05(+0.63%)
Aug 27, 2015 7.640 7.970 7.600 7.890 1,798,953 +0.34(+4.50%)
Aug 26, 2015 7.600 7.950 7.270 7.550 1,524,735 +0.15(+2.03%)
Aug 25, 2015 7.640 7.720 7.380 7.400 878,589 +0.02(+0.27%)
Aug 24, 2015 7.400 7.705 6.790 7.380 1,377,759 -0.43(-5.51%)
Aug 21, 2015 7.730 7.925 7.530 7.810 1,702,197 -0.07(-0.89%)
Aug 20, 2015 8.010 8.010 7.870 7.880 918,466 -0.18(-2.23%)
Aug 19, 2015 7.970 8.080 7.900 8.060 1,210,212 +0.03(+0.37%)
Aug 18, 2015 8.010 8.065 7.960 8.030 491,286 +0.00(+0.00%)
Aug 17, 2015 8.080 8.200 7.910 8.030 1,186,079 -0.07(-0.86%)
Aug 14, 2015 8.140 8.150 8.010 8.100 723,675 -0.08(-0.98%)
Aug 13, 2015 8.290 8.370 8.150 8.180 856,272 -0.11(-1.33%)
Aug 12, 2015 8.380 8.400 7.700 8.290 1,963,284 -0.33(-3.83%)
Aug 11, 2015 8.430 8.630 8.370 8.620 962,628 +0.13(+1.53%)
Aug 10, 2015 8.120 8.540 8.080 8.490 1,199,839 +0.41(+5.07%)
Aug 07, 2015 8.230 8.720 7.610 8.080 2,131,830 -0.21(-2.53%)
Aug 06, 2015 8.300 8.329 7.700 8.290 1,401,925 +0.02(+0.24%)
Aug 05, 2015 8.660 8.710 8.100 8.270 1,210,526 -0.37(-4.28%)
Aug 04, 2015 8.810 8.810 8.600 8.640 558,730 -0.12(-1.37%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.