Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ashford Hospitality Trust Inc (NY: AHT )

1.170 -0.010 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	496.01	500.03	483.15	488.78	7,893	-7.24(-1.46%)
Jun 29, 2017	501.64	505.66	488.78	496.01	6,750	-5.63(-1.12%)
Jun 28, 2017	501.64	512.49	501.24	501.64	10,581	+1.61(+0.32%)
Jun 27, 2017	517.38	520.54	499.24	500.03	10,021	-18.14(-3.50%)
Jun 26, 2017	507.13	518.17	504.76	518.17	7,898	+14.20(+2.82%)
Jun 23, 2017	501.61	505.55	497.67	503.98	7,720	+3.16(+0.63%)
Jun 22, 2017	494.51	505.55	494.51	500.82	4,463	+5.52(+1.11%)
Jun 21, 2017	512.65	513.44	494.51	495.30	7,495	-17.35(-3.38%)
Jun 20, 2017	517.38	521.33	505.55	512.65	6,666	-5.52(-1.07%)
Jun 19, 2017	507.92	522.12	507.13	518.17	5,964	+9.47(+1.86%)
Jun 16, 2017	504.76	511.86	504.76	508.71	14,196	+0.00(+0.00%)
Jun 15, 2017	506.34	517.38	504.76	508.71	5,849	-3.16(-0.62%)
Jun 14, 2017	522.12	523.69	509.10	511.86	6,383	-8.68(-1.67%)
Jun 13, 2017	521.33	527.64	507.37	520.54	8,790	-0.79(-0.15%)
Jun 12, 2017	526.85	537.89	516.59	521.33	9,938	-4.73(-0.90%)
Jun 09, 2017	512.65	529.21	507.92	526.06	9,296	+13.41(+2.62%)
Jun 08, 2017	492.93	514.23	489.78	512.65	10,690	+18.14(+3.67%)
Jun 07, 2017	495.30	500.03	492.14	494.51	4,688	-2.37(-0.48%)
Jun 06, 2017	492.14	503.19	488.20	496.88	5,785	+1.58(+0.32%)
Jun 05, 2017	504.76	505.55	493.72	495.30	3,690	-10.25(-2.03%)
Jun 02, 2017	496.09	510.29	496.09	505.55	7,880	+6.31(+1.26%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ashford Hospitality Trust Inc (NY: AHT )

Historical Prices