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 )

1.310 -0.040 (-2.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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 (%)
Nov 30, 2016 524.79 536.96 518.71 534.68 11,244 +10.65(+2.03%)
Nov 29, 2016 513.38 532.40 512.62 524.03 11,246 +16.73(+3.30%)
Nov 28, 2016 511.86 517.19 506.54 507.30 5,669 -7.60(-1.48%)
Nov 25, 2016 510.34 516.81 508.82 514.90 1,480 +3.80(+0.74%)
Nov 23, 2016 511.10 511.10 511.10 0 +1.52(+0.30%)
Nov 22, 2016 501.98 510.34 498.93 509.58 4,588 +12.17(+2.45%)
Nov 21, 2016 501.21 505.78 492.47 497.41 4,062 +3.80(+0.77%)
Nov 18, 2016 495.89 498.17 489.81 493.61 5,320 -2.28(-0.46%)
Nov 17, 2016 500.45 508.06 490.19 495.89 4,589 -5.32(-1.06%)
Nov 16, 2016 492.09 501.21 492.09 501.21 5,941 +6.84(+1.38%)
Nov 15, 2016 504.26 505.02 484.86 494.37 5,451 -8.37(-1.66%)
Nov 14, 2016 477.64 503.50 475.36 502.74 9,033 +28.90(+6.10%)
Nov 11, 2016 457.86 478.40 455.58 473.83 11,462 +18.25(+4.01%)
Nov 10, 2016 470.79 470.79 443.98 455.58 12,784 -8.37(-1.80%)
Nov 09, 2016 426.68 466.23 423.64 463.95 13,605 +23.58(+5.35%)
Nov 08, 2016 424.40 445.69 418.31 440.37 9,556 +14.45(+3.39%)
Nov 07, 2016 426.68 432.76 423.00 425.92 12,269 +9.13(+2.19%)
Nov 04, 2016 420.60 425.16 406.90 416.79 8,605 -3.04(-0.72%)
Nov 03, 2016 424.40 427.82 418.31 419.83 6,874 -1.52(-0.36%)
Nov 02, 2016 421.36 427.34 419.45 421.36 4,312 -1.52(-0.36%)
Nov 01, 2016 439.61 443.41 416.03 422.88 8,555 -19.01(-4.30%)
Oct 31, 2016 444.93 447.21 438.09 441.89 7,678 +0.00(+0.00%)
Oct 28, 2016 441.89 451.02 439.61 441.89 4,374 -0.76(-0.17%)
Oct 27, 2016 457.10 458.62 440.37 442.65 5,855 -14.45(-3.16%)
Oct 26, 2016 465.47 470.79 456.34 457.10 3,667 -14.45(-3.06%)
Oct 25, 2016 475.36 477.83 469.27 471.55 3,744 -6.85(-1.43%)
Oct 24, 2016 478.40 487.52 473.07 478.40 4,727 +2.28(+0.48%)
Oct 21, 2016 470.03 478.40 467.59 476.12 5,007 -2.28(-0.48%)
Oct 20, 2016 471.55 479.16 461.67 478.40 6,625 +6.85(+1.45%)
Oct 19, 2016 470.79 479.16 470.79 471.55 6,103 -0.76(-0.16%)
Oct 18, 2016 464.71 477.64 461.67 472.31 7,168 +13.69(+2.99%)
Oct 17, 2016 460.14 466.10 457.86 458.62 4,296 -0.76(-0.17%)
Oct 14, 2016 463.95 467.75 455.58 459.38 12,229 -4.56(-0.98%)
Oct 13, 2016 469.27 476.88 455.58 463.95 11,067 +7.61(+1.67%)
Oct 12, 2016 445.69 460.52 444.17 456.34 5,527 +10.65(+2.39%)
Oct 11, 2016 450.26 451.02 440.75 445.69 8,662 -4.56(-1.01%)
Oct 10, 2016 444.93 451.78 444.93 450.26 7,234 +8.37(+1.89%)
Oct 07, 2016 448.74 455.58 438.85 441.89 3,002 -3.80(-0.85%)
Oct 06, 2016 442.65 447.21 438.09 445.69 3,043 +2.28(+0.51%)
Oct 05, 2016 450.26 451.02 442.65 443.41 4,495 -3.04(-0.68%)
Oct 04, 2016 448.74 453.68 443.03 446.45 6,987 -2.28(-0.51%)
Oct 03, 2016 448.74 448.74 438.09 448.74 6,371 +0.76(+0.17%)
Sep 30, 2016 454.82 465.47 446.45 447.98 10,914 -2.28(-0.51%)
Sep 29, 2016 454.82 462.53 450.26 450.26 4,167 -8.37(-1.82%)
Sep 28, 2016 444.93 458.62 444.93 458.62 4,833 +15.97(+3.61%)
Sep 27, 2016 450.85 452.34 440.42 442.65 6,840 -9.69(-2.14%)
Sep 26, 2016 459.79 463.52 451.59 452.34 6,044 -11.18(-2.41%)
Sep 23, 2016 461.28 463.52 452.34 463.52 6,837 +0.75(+0.16%)
Sep 22, 2016 456.06 464.26 452.34 462.77 5,635 +11.92(+2.64%)
Sep 21, 2016 453.08 454.57 437.06 450.85 9,524 +1.49(+0.33%)
Sep 20, 2016 459.79 459.79 442.65 449.36 18,089 -7.45(-1.63%)
Sep 19, 2016 444.89 464.43 444.50 456.81 9,780 +19.38(+4.43%)
Sep 16, 2016 453.08 454.57 435.94 437.44 37,647 -14.90(-3.29%)
Sep 15, 2016 454.57 460.16 446.38 452.34 5,165 +0.00(+0.00%)
Sep 14, 2016 441.91 457.56 438.55 452.34 8,350 +11.18(+2.53%)
Sep 13, 2016 447.12 447.12 435.20 441.16 7,615 -12.67(-2.79%)
Sep 12, 2016 444.89 459.05 439.67 453.83 8,411 +5.96(+1.33%)
Sep 09, 2016 469.48 475.44 447.12 447.87 12,842 -30.55(-6.39%)
Sep 08, 2016 485.87 486.62 474.69 478.42 12,410 -9.69(-1.98%)
Sep 07, 2016 494.82 495.56 486.62 488.11 5,149 -6.71(-1.36%)
Sep 06, 2016 507.48 510.46 491.83 494.82 5,534 -13.41(-2.64%)
Sep 02, 2016 507.48 508.23 508.23 508.23 6,139 +4.47(+0.89%)
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.