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 )

1.320 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	461.78	463.54	452.11	452.99	7,264	-3.52(-0.77%)
Oct 30, 2018	457.38	461.78	451.23	456.50	6,141	-0.88(-0.19%)
Oct 29, 2018	460.02	469.33	453.87	457.38	4,274	+1.76(+0.39%)
Oct 26, 2018	458.26	461.78	447.71	455.62	5,648	-7.92(-1.71%)
Oct 25, 2018	454.74	471.46	452.99	463.54	5,774	+10.56(+2.33%)
Oct 24, 2018	464.42	465.30	452.55	452.99	5,092	-10.56(-2.28%)
Oct 23, 2018	469.70	474.98	451.98	463.54	7,313	-6.16(-1.31%)
Oct 22, 2018	480.25	488.17	469.70	469.70	6,264	-13.19(-2.73%)
Oct 19, 2018	484.65	493.45	482.89	482.89	5,559	-2.64(-0.54%)
Oct 18, 2018	489.93	496.96	484.21	485.53	6,816	-7.04(-1.43%)
Oct 17, 2018	496.08	501.36	485.97	492.57	4,722	-5.28(-1.06%)
Oct 16, 2018	482.01	499.60	473.21	497.84	7,818	+15.83(+3.28%)
Oct 15, 2018	488.17	491.69	481.13	482.01	6,110	-5.28(-1.08%)
Oct 12, 2018	509.28	511.04	483.77	487.29	9,352	-13.19(-2.64%)
Oct 11, 2018	518.95	518.95	500.48	500.48	11,086	-18.47(-3.56%)
Oct 10, 2018	544.46	545.34	518.95	518.95	10,403	-23.75(-4.38%)
Oct 09, 2018	531.27	547.98	531.27	542.70	8,359	+14.95(+2.83%)
Oct 08, 2018	525.11	529.07	522.47	527.75	5,580	+2.64(+0.50%)
Oct 05, 2018	530.39	533.91	521.59	525.11	5,408	-2.64(-0.50%)
Oct 04, 2018	533.91	537.42	526.00	527.75	6,256	-7.92(-1.48%)
Oct 03, 2018	527.75	543.58	527.75	535.67	8,893	+8.80(+1.67%)
Oct 02, 2018	537.42	541.82	525.99	526.87	7,839	-10.55(-1.96%)
Oct 01, 2018	562.93	562.93	537.42	537.42	9,391	-24.63(-4.38%)
Sep 28, 2018	555.02	562.93	548.86	562.05	7,389	+9.67(+1.75%)
Sep 27, 2018	545.34	555.02	543.14	552.38	6,293	+7.92(+1.45%)
Sep 26, 2018	547.05	566.03	541.01	544.46	7,617	-0.86(-0.16%)
Sep 25, 2018	559.99	561.72	545.32	545.32	5,906	-15.53(-2.77%)
Sep 24, 2018	556.54	560.86	539.28	560.86	9,016	+4.31(+0.78%)
Sep 21, 2018	541.87	559.99	536.70	556.54	32,594	+10.36(+1.90%)
Sep 20, 2018	526.34	546.19	525.48	546.19	7,257	+21.57(+4.11%)
Sep 19, 2018	534.11	537.54	523.32	524.62	8,602	-10.35(-1.94%)
Sep 18, 2018	534.97	541.01	532.38	534.97	4,129	-1.73(-0.32%)
Sep 17, 2018	541.87	560.86	533.68	536.70	7,314	-3.45(-0.64%)
Sep 14, 2018	537.56	542.74	528.93	540.15	4,020	+1.73(+0.32%)
Sep 13, 2018	540.15	545.32	535.83	538.42	3,583	+0.86(+0.16%)
Sep 12, 2018	539.28	541.87	534.54	537.56	4,632	-1.73(-0.32%)
Sep 11, 2018	541.01	546.19	534.54	539.28	5,734	-1.73(-0.32%)
Sep 10, 2018	554.82	554.82	537.56	541.01	9,264	-12.94(-2.34%)
Sep 07, 2018	551.36	557.40	548.78	553.95	2,876	+0.00(+0.00%)
Sep 06, 2018	562.58	565.17	549.64	553.95	3,593	-8.63(-1.53%)
Sep 05, 2018	553.95	564.31	549.64	562.58	4,438	+9.49(+1.72%)
Sep 04, 2018	559.99	563.44	551.36	553.09	4,552	-6.90(-1.23%)
Aug 31, 2018		559.99	559.99	559.99	0	-4.31(-0.76%)
Aug 30, 2018	566.90	571.22	564.31	564.31	3,467	-2.59(-0.46%)
Aug 29, 2018	563.44	572.16	559.13	566.90	8,036	+3.45(+0.61%)
Aug 28, 2018	552.23	563.44	547.05	563.44	8,196	+12.94(+2.35%)
Aug 27, 2018	556.54	560.86	547.91	550.50	7,483	-6.04(-1.09%)
Aug 24, 2018	559.13	560.86	552.66	556.54	3,764	-5.18(-0.92%)
Aug 23, 2018	565.17	569.05	559.99	561.72	6,248	-2.59(-0.46%)
Aug 22, 2018	563.44	567.76	556.54	564.31	5,623	+0.86(+0.15%)
Aug 21, 2018	552.23	566.46	547.91	563.44	4,239	+11.22(+2.03%)
Aug 20, 2018	558.27	559.13	544.03	552.23	8,840	-6.04(-1.08%)
Aug 17, 2018	551.36	559.99	547.91	558.27	5,205	+5.18(+0.94%)
Aug 16, 2018	552.23	557.40	549.64	553.09	4,159	+1.73(+0.31%)
Aug 15, 2018	555.68	557.40	546.19	551.36	6,224	-5.18(-0.93%)
Aug 14, 2018	548.78	560.86	548.78	556.54	3,795	+8.63(+1.57%)
Aug 13, 2018	555.68	562.58	547.91	547.91	5,402	-10.35(-1.85%)
Aug 10, 2018	562.58	568.62	557.40	558.27	4,840	-5.18(-0.92%)
Aug 09, 2018	560.86	566.90	559.13	563.44	6,140	+1.72(+0.31%)
Aug 08, 2018	562.58	566.90	550.50	561.72	5,913	-0.86(-0.15%)
Aug 07, 2018	578.11	578.98	555.68	562.58	10,542	-15.53(-2.69%)
Aug 06, 2018	604.86	610.04	577.25	578.11	8,509	-23.30(-3.87%)
Aug 03, 2018	664.40	672.16	596.23	601.41	13,900	-81.97(-11.99%)
Aug 02, 2018	682.52	685.11	674.75	683.38	2,709	+2.59(+0.38%)

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