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 (%)
May 29, 2015 8.700 8.710 8.550 8.600 1,092,338 -0.12(-1.38%)
May 28, 2015 8.780 8.840 8.660 8.720 425,408 -0.05(-0.57%)
May 27, 2015 8.650 8.780 8.560 8.770 532,223 +0.12(+1.39%)
May 26, 2015 8.740 8.740 8.570 8.650 556,674 -0.11(-1.26%)
May 22, 2015 8.760 8.760 8.760 8.760 304,900 -0.03(-0.34%)
May 21, 2015 8.890 8.940 8.750 8.790 735,574 -0.10(-1.12%)
May 20, 2015 9.010 9.030 8.890 8.890 522,651 -0.09(-1.00%)
May 19, 2015 9.080 9.120 8.960 8.980 602,869 -0.11(-1.21%)
May 18, 2015 9.350 9.350 9.030 9.090 995,874 -0.26(-2.78%)
May 15, 2015 9.120 9.350 9.070 9.350 719,541 +0.23(+2.52%)
May 14, 2015 9.080 9.130 9.000 9.120 814,394 +0.13(+1.45%)
May 13, 2015 8.970 9.190 8.960 8.990 1,125,329 -0.01(-0.11%)
May 12, 2015 8.830 9.020 8.653 9.000 969,051 +0.14(+1.58%)
May 11, 2015 8.920 8.920 8.750 8.860 910,851 -0.06(-0.67%)
May 08, 2015 8.910 9.240 8.855 8.920 752,876 +0.09(+1.02%)
May 07, 2015 8.770 9.010 8.750 8.830 1,025,123 +0.10(+1.15%)
May 06, 2015 8.880 8.880 8.680 8.730 751,973 -0.08(-0.91%)
May 05, 2015 8.830 8.900 8.510 8.810 1,659,191 -0.05(-0.56%)
May 04, 2015 8.830 8.970 8.790 8.860 1,001,860 +0.04(+0.45%)
May 01, 2015 9.010 9.110 8.770 8.820 2,937,703 -0.24(-2.65%)
Apr 30, 2015 9.140 9.190 8.910 9.060 1,016,581 -0.14(-1.52%)
Apr 29, 2015 9.270 9.330 9.160 9.200 681,686 -0.17(-1.81%)
Apr 28, 2015 9.430 9.490 9.340 9.370 566,790 -0.10(-1.06%)
Apr 27, 2015 9.560 9.670 9.440 9.470 417,685 -0.05(-0.53%)
Apr 24, 2015 9.520 9.570 9.450 9.520 1,204,475 +0.02(+0.21%)
Apr 23, 2015 9.450 9.500 9.420 9.500 337,778 +0.03(+0.32%)
Apr 22, 2015 9.600 9.620 9.460 9.470 542,175 -0.13(-1.35%)
Apr 21, 2015 9.740 9.780 9.590 9.600 525,212 -0.11(-1.13%)
Apr 20, 2015 9.500 9.720 9.470 9.710 516,853 +0.26(+2.75%)
Apr 17, 2015 9.570 9.570 9.415 9.450 449,630 -0.22(-2.28%)
Apr 16, 2015 9.530 9.690 9.430 9.670 352,204 +0.14(+1.47%)
Apr 15, 2015 9.580 9.598 9.460 9.530 455,444 +0.00(+0.00%)
Apr 14, 2015 9.590 9.660 9.510 9.530 300,680 -0.02(-0.21%)
Apr 13, 2015 9.550 9.660 9.520 9.550 387,348 -0.04(-0.42%)
Apr 10, 2015 9.590 9.760 9.580 9.590 322,155 +0.05(+0.52%)
Apr 09, 2015 9.730 9.760 9.480 9.540 531,385 -0.23(-2.35%)
Apr 08, 2015 9.800 9.880 9.760 9.770 504,633 +0.00(+0.00%)
Apr 07, 2015 9.980 10.18 9.770 9.770 695,406 -0.23(-2.30%)
Apr 06, 2015 9.870 10.06 9.780 10.00 919,048 +0.14(+1.42%)
Apr 02, 2015 9.640 9.860 9.860 9.860 460,200 +0.24(+2.49%)
Apr 01, 2015 9.590 9.700 9.510 9.620 518,652 +0.00(+0.00%)
Mar 31, 2015 9.580 9.710 9.554 9.620 438,107 +0.00(+0.00%)
Mar 30, 2015 9.680 9.680 9.520 9.620 544,056 -0.01(-0.10%)
Mar 27, 2015 9.560 9.560 9.530 9.630 377,028 -0.05(-0.52%)
Mar 26, 2015 9.600 9.730 9.530 9.680 557,981 +0.02(+0.21%)
Mar 25, 2015 10.13 10.13 9.580 9.660 842,159 -0.45(-4.45%)
Mar 24, 2015 10.16 10.18 10.03 10.11 447,403 -0.07(-0.69%)
Mar 23, 2015 10.16 10.32 10.16 10.18 579,905 +0.02(+0.20%)
Mar 20, 2015 9.930 10.18 9.930 10.16 830,700 +0.27(+2.73%)
Mar 19, 2015 9.790 9.930 9.790 9.890 345,172 +0.05(+0.51%)
Mar 18, 2015 9.800 9.850 9.610 9.840 861,927 +0.03(+0.31%)
Mar 17, 2015 9.800 9.830 9.710 9.810 474,679 -0.02(-0.20%)
Mar 16, 2015 9.940 10.00 9.810 9.830 618,260 -0.02(-0.20%)
Mar 13, 2015 9.960 10.02 9.750 9.850 660,542 -0.10(-1.01%)
Mar 12, 2015 9.720 9.960 9.690 9.950 618,145 +0.29(+3.00%)
Mar 11, 2015 9.680 9.700 9.570 9.660 631,877 -0.04(-0.41%)
Mar 10, 2015 9.860 9.900 9.650 9.700 1,181,801 -0.20(-2.02%)
Mar 09, 2015 10.01 10.10 9.840 9.900 1,009,226 -0.06(-0.60%)
Mar 06, 2015 10.19 10.19 9.900 9.960 1,151,404 -0.32(-3.11%)
Mar 05, 2015 10.37 10.40 10.22 10.28 607,035 -0.04(-0.39%)
Mar 04, 2015 10.36 10.42 10.24 10.32 733,533 -0.10(-0.96%)
Mar 03, 2015 10.24 10.42 10.12 10.42 856,663 +0.05(+0.48%)
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.