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 )

1.320 -0.030 (-2.22%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2014 712.24 714.10 702.99 712.24 11,031 +1.85(+0.26%)
Jun 27, 2014 686.94 710.39 686.94 710.39 17,766 +22.84(+3.32%)
Jun 26, 2014 669.66 687.56 665.34 687.56 11,559 +21.60(+3.24%)
Jun 25, 2014 661.07 669.62 661.07 665.95 8,682 +2.44(+0.37%)
Jun 24, 2014 661.07 671.45 661.07 663.51 12,874 -0.61(-0.09%)
Jun 23, 2014 662.90 671.14 658.02 664.12 10,281 +0.00(+0.00%)
Jun 20, 2014 663.51 664.73 656.19 664.12 16,084 +1.83(+0.28%)
Jun 19, 2014 652.53 663.51 651.91 662.29 14,243 +11.60(+1.78%)
Jun 18, 2014 648.25 651.61 645.80 650.69 7,476 +3.66(+0.57%)
Jun 17, 2014 639.71 648.25 634.82 647.03 15,303 +6.72(+1.05%)
Jun 16, 2014 647.64 649.47 639.71 640.32 10,829 -10.38(-1.59%)
Jun 13, 2014 656.80 661.07 648.25 650.69 7,922 -6.72(-1.02%)
Jun 12, 2014 657.41 661.07 650.08 657.41 7,952 +0.00(+0.00%)
Jun 11, 2014 661.07 664.73 652.22 657.41 5,655 -6.71(-1.01%)
Jun 10, 2014 662.90 665.95 658.02 664.12 8,181 +1.22(+0.18%)
Jun 06, 2014 666.57 669.01 659.85 662.90 11,389 +0.61(+0.09%)
Jun 05, 2014 658.02 666.26 654.97 662.29 15,323 +5.49(+0.84%)
Jun 04, 2014 653.75 661.68 649.47 656.80 7,798 +2.44(+0.37%)
Jun 03, 2014 651.30 654.97 643.98 654.36 8,643 +1.22(+0.19%)
Jun 02, 2014 656.19 656.19 643.98 653.14 5,121 +0.00(+0.00%)
May 30, 2014 650.08 657.41 647.64 653.14 10,257 +4.27(+0.66%)
May 29, 2014 653.14 654.66 642.76 648.86 11,037 -2.44(-0.37%)
May 28, 2014 653.14 653.75 643.98 651.30 6,947 -4.27(-0.65%)
May 27, 2014 651.30 659.24 651.30 655.58 8,644 +6.10(+0.94%)
May 23, 2014 639.71 649.47 649.47 649.47 5,620 +8.85(+1.38%)
May 22, 2014 637.26 641.54 631.16 640.62 2,315 +6.41(+1.01%)
May 21, 2014 640.32 645.20 634.21 634.21 9,450 -5.49(-0.86%)
May 20, 2014 639.71 640.93 631.77 639.71 9,266 -2.44(-0.38%)
May 19, 2014 642.76 645.81 638.18 642.15 4,568 -4.88(-0.75%)
May 16, 2014 634.82 647.03 629.94 647.03 8,216 +12.82(+2.02%)
May 15, 2014 638.49 638.49 625.97 634.21 11,833 -9.16(-1.42%)
May 14, 2014 647.64 651.91 637.88 643.37 9,310 -6.11(-0.94%)
May 13, 2014 650.69 655.58 644.59 649.47 10,441 -1.22(-0.19%)
May 12, 2014 648.25 653.75 644.59 650.69 19,109 +12.21(+1.91%)
May 09, 2014 634.21 650.69 623.84 638.49 15,586 +12.21(+1.95%)
May 08, 2014 627.50 633.60 622.00 626.28 10,390 -1.83(-0.29%)
May 07, 2014 627.50 631.77 619.56 628.11 8,369 -0.61(-0.10%)
May 06, 2014 635.43 638.49 625.06 628.72 6,963 -6.10(-0.96%)
May 05, 2014 631.16 635.43 623.84 634.82 6,325 -1.22(-0.19%)
May 02, 2014 630.55 640.93 623.23 636.04 11,016 +5.49(+0.87%)
May 01, 2014 625.06 631.77 620.17 630.55 9,894 +4.27(+0.68%)
Apr 30, 2014 612.24 629.94 607.97 626.28 15,049 +11.60(+1.89%)
Apr 29, 2014 614.68 622.00 610.41 614.68 9,869 +3.66(+0.60%)
Apr 28, 2014 617.73 620.78 599.42 611.02 13,607 -3.05(-0.50%)
Apr 25, 2014 628.11 631.16 613.46 614.07 11,291 -17.70(-2.80%)
Apr 24, 2014 631.77 637.26 626.28 631.77 10,161 +0.61(+0.10%)
Apr 23, 2014 631.77 639.10 622.62 631.16 12,462 -3.05(-0.48%)
Apr 22, 2014 639.71 641.54 633.60 634.21 10,289 -3.05(-0.48%)
Apr 21, 2014 640.93 645.81 634.21 637.26 10,804 -1.22(-0.19%)
Apr 17, 2014 637.27 638.49 638.49 638.49 15,411 +1.22(+0.19%)
Apr 16, 2014 631.77 637.26 630.86 637.26 8,599 +8.54(+1.36%)
Apr 15, 2014 624.45 631.47 615.90 628.72 11,885 +7.33(+1.18%)
Apr 14, 2014 625.06 631.77 616.51 621.39 11,867 -0.61(-0.10%)
Apr 11, 2014 628.11 628.11 614.13 622.00 23,534 -12.82(-2.02%)
Apr 10, 2014 647.64 649.47 629.94 634.82 33,408 -10.99(-1.70%)
Apr 09, 2014 642.15 648.86 635.43 645.81 148,111 -37.84(-5.54%)
Apr 08, 2014 670.84 686.71 669.01 683.66 5,362 +15.26(+2.28%)
Apr 07, 2014 672.06 675.72 663.51 668.40 7,784 -2.44(-0.36%)
Apr 04, 2014 692.81 697.09 670.84 670.84 13,363 -17.70(-2.57%)
Apr 03, 2014 694.03 694.03 682.43 688.54 12,394 -5.49(-0.79%)
Apr 02, 2014 692.81 697.39 686.10 694.03 10,088 +1.83(+0.26%)
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.
 
 
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.