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: 3:25 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 (%)
Mar 31, 2014 684.27 691.59 678.77 687.93 25,635 +7.32(+1.08%)
Mar 28, 2014 678.16 684.27 673.28 680.60 16,219 +4.88(+0.72%)
Mar 27, 2014 665.34 678.77 662.29 675.72 10,787 +10.38(+1.56%)
Mar 26, 2014 677.42 678.63 663.53 665.34 15,070 -9.06(-1.34%)
Mar 25, 2014 671.99 681.04 670.17 674.40 10,069 +4.83(+0.72%)
Mar 24, 2014 671.38 675.61 659.31 669.57 13,675 -0.60(-0.09%)
Mar 21, 2014 672.59 679.23 662.93 670.17 14,989 -1.81(-0.27%)
Mar 20, 2014 677.42 678.63 664.14 671.99 13,480 -6.04(-0.89%)
Mar 19, 2014 681.64 687.08 672.59 678.02 12,969 -1.21(-0.18%)
Mar 18, 2014 682.25 683.46 676.21 679.23 13,298 +0.60(+0.09%)
Mar 17, 2014 670.17 687.08 664.44 678.63 20,780 +28.38(+4.36%)
Mar 14, 2014 644.21 653.27 644.21 650.25 4,464 +4.83(+0.75%)
Mar 13, 2014 653.87 661.12 640.59 645.42 8,154 -10.87(-1.66%)
Mar 12, 2014 650.25 658.10 648.44 656.29 4,808 +4.83(+0.74%)
Mar 11, 2014 650.25 659.31 647.23 651.46 6,269 +0.60(+0.09%)
Mar 10, 2014 668.97 676.21 649.04 650.85 7,589 -18.72(-2.80%)
Mar 07, 2014 679.23 681.59 665.34 669.57 14,999 -9.06(-1.33%)
Mar 06, 2014 682.25 682.85 675.61 678.63 11,196 -0.60(-0.09%)
Mar 05, 2014 676.21 684.66 666.55 679.23 7,328 +6.04(+0.90%)
Mar 04, 2014 659.91 674.40 656.89 673.19 13,346 +16.91(+2.58%)
Mar 03, 2014 646.63 657.50 627.31 656.29 19,729 -18.72(-2.77%)
Feb 28, 2014 671.99 724.51 671.99 675.00 52,267 +6.64(+0.99%)
Feb 27, 2014 662.33 670.17 659.31 668.36 10,451 +4.23(+0.64%)
Feb 26, 2014 649.04 666.55 647.84 664.14 18,542 +16.30(+2.52%)
Feb 25, 2014 651.46 651.46 638.78 647.84 9,835 -1.81(-0.28%)
Feb 24, 2014 656.89 657.49 645.42 649.65 13,250 -6.64(-1.01%)
Feb 21, 2014 653.87 658.70 638.17 656.29 17,500 +3.02(+0.46%)
Feb 20, 2014 634.55 654.48 634.55 653.27 12,884 +16.91(+2.66%)
Feb 19, 2014 603.16 641.80 601.35 636.36 19,808 +51.92(+8.88%)
Feb 18, 2014 586.25 588.06 579.61 584.44 5,422 +0.60(+0.10%)
Feb 14, 2014 577.80 583.84 583.84 583.84 7,835 +6.64(+1.15%)
Feb 13, 2014 559.69 577.20 557.88 577.20 8,687 +15.09(+2.69%)
Feb 12, 2014 550.03 562.40 548.21 562.10 6,655 +12.68(+2.31%)
Feb 11, 2014 540.97 550.03 536.74 549.42 18,661 +10.26(+1.90%)
Feb 10, 2014 536.74 543.08 532.52 539.16 8,509 +3.62(+0.68%)
Feb 07, 2014 538.55 539.76 524.06 535.53 10,323 -1.21(-0.23%)
Feb 06, 2014 544.59 547.61 534.33 536.74 11,786 -4.23(-0.78%)
Feb 05, 2014 550.03 552.44 537.35 540.97 7,775 -11.47(-2.08%)
Feb 04, 2014 559.69 563.91 550.03 552.44 17,352 -6.64(-1.19%)
Feb 03, 2014 568.74 580.82 555.46 559.08 22,651 -8.45(-1.49%)
Jan 31, 2014 562.10 575.08 548.82 567.53 19,122 -2.42(-0.42%)
Jan 30, 2014 551.23 571.16 546.40 569.95 12,715 +26.57(+4.89%)
Jan 29, 2014 521.65 553.04 517.42 543.38 24,304 +15.09(+2.86%)
Jan 28, 2014 524.06 530.10 521.65 528.29 11,270 +5.43(+1.04%)
Jan 27, 2014 536.74 536.74 522.86 522.86 11,507 -15.09(-2.81%)
Jan 24, 2014 538.55 539.16 531.01 537.95 22,043 -1.81(-0.34%)
Jan 23, 2014 535.53 539.76 531.31 539.76 21,438 +4.23(+0.79%)
Jan 22, 2014 525.88 536.14 524.06 535.53 6,654 +11.47(+2.19%)
Jan 21, 2014 525.27 528.89 522.25 524.06 5,708 +1.81(+0.35%)
Jan 17, 2014 514.40 522.25 522.25 522.25 7,241 +5.43(+1.05%)
Jan 16, 2014 515.01 518.63 512.59 516.82 7,131 +2.41(+0.47%)
Jan 15, 2014 510.78 518.03 510.78 514.40 6,842 +3.62(+0.71%)
Jan 14, 2014 503.54 510.78 498.10 510.78 5,958 +10.87(+2.17%)
Jan 13, 2014 500.52 506.56 497.50 499.91 5,950 -3.62(-0.72%)
Jan 10, 2014 504.14 507.16 499.31 503.54 5,013 +1.21(+0.24%)
Jan 09, 2014 498.10 502.33 495.08 502.33 7,881 +3.62(+0.73%)
Jan 08, 2014 511.99 511.99 496.89 498.71 8,701 -11.47(-2.25%)
Jan 07, 2014 509.57 518.03 502.33 510.18 18,022 +1.21(+0.24%)
Jan 06, 2014 508.97 509.57 501.73 508.97 7,446 +0.00(+0.00%)
Jan 03, 2014 505.35 510.18 502.93 508.97 6,772 +4.83(+0.96%)
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.