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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 4.120 4.190 3.970 4.150 364,010 +0.00(+0.00%)
May 30, 2023 3.880 4.185 3.850 4.150 476,948 +0.32(+8.36%)
May 26, 2023 3.760 3.880 3.735 3.830 339,965 +0.01(+0.26%)
May 25, 2023 3.900 3.920 3.740 3.820 495,989 -0.13(-3.29%)
May 24, 2023 4.120 4.185 3.880 3.950 523,733 -0.26(-6.18%)
May 23, 2023 4.280 4.770 4.151 4.210 628,391 -0.08(-1.86%)
May 22, 2023 4.230 4.295 4.171 4.290 428,493 +0.07(+1.66%)
May 19, 2023 4.260 4.379 4.175 4.220 513,557 +0.04(+0.96%)
May 18, 2023 4.040 4.292 3.990 4.180 528,112 +0.16(+3.98%)
May 17, 2023 3.660 4.020 3.660 4.020 523,414 +0.33(+8.94%)
May 16, 2023 3.760 3.985 3.690 3.690 341,480 -0.10(-2.64%)
May 15, 2023 3.780 3.840 3.640 3.790 498,249 +0.05(+1.34%)
May 12, 2023 3.930 4.060 3.720 3.740 436,781 -0.26(-6.50%)
May 11, 2023 4.200 4.200 3.950 4.000 721,635 -0.20(-4.76%)
May 10, 2023 4.320 4.370 4.055 4.200 460,398 -0.05(-1.18%)
May 09, 2023 4.200 4.330 4.070 4.250 427,374 -0.04(-0.93%)
May 08, 2023 4.500 4.500 4.230 4.290 439,005 -0.17(-3.81%)
May 05, 2023 4.550 4.660 4.215 4.460 910,428 -0.03(-0.67%)
May 04, 2023 4.210 4.560 4.130 4.490 1,178,926 +0.24(+5.65%)
May 03, 2023 3.430 4.455 3.430 4.250 2,096,970 +0.85(+25.00%)
May 02, 2023 3.480 3.610 3.380 3.400 530,602 -0.20(-5.56%)
May 01, 2023 3.420 3.660 3.400 3.600 808,458 +0.20(+5.88%)
Apr 28, 2023 3.320 3.470 3.270 3.400 439,902 +0.09(+2.72%)
Apr 27, 2023 3.270 3.430 3.200 3.310 606,288 +0.04(+1.22%)
Apr 26, 2023 3.430 3.640 3.235 3.270 807,902 -0.19(-5.49%)
Apr 25, 2023 3.270 3.480 3.210 3.460 746,771 +0.09(+2.67%)
Apr 24, 2023 3.340 3.440 3.260 3.370 362,116 +0.01(+0.30%)
Apr 21, 2023 3.400 3.400 3.185 3.360 724,527 -0.01(-0.30%)
Apr 20, 2023 3.350 3.400 3.230 3.370 674,072 -0.05(-1.46%)
Apr 19, 2023 3.370 3.461 3.270 3.420 738,527 +0.00(+0.00%)
Apr 18, 2023 3.430 3.490 3.220 3.420 827,073 +0.05(+1.48%)
Apr 17, 2023 3.110 3.435 3.070 3.370 1,073,620 +0.25(+8.01%)
Apr 14, 2023 3.250 3.275 2.990 3.120 871,454 -0.17(-5.17%)
Apr 13, 2023 2.920 3.310 2.880 3.290 1,652,938 +0.44(+15.44%)
Apr 12, 2023 3.050 3.250 2.830 2.850 1,922,409 +0.10(+3.64%)
Apr 11, 2023 2.770 2.805 2.660 2.750 1,027,461 +0.04(+1.48%)
Apr 10, 2023 2.760 2.840 2.650 2.710 593,547 -0.08(-2.87%)
Apr 06, 2023 2.740 2.870 2.690 2.790 595,141 +0.07(+2.57%)
Apr 05, 2023 2.820 2.840 2.715 2.720 781,490 -0.11(-3.89%)
Apr 04, 2023 3.170 3.180 2.830 2.830 699,427 -0.36(-11.29%)
Apr 03, 2023 3.240 3.320 3.100 3.190 534,600 -0.02(-0.62%)
Mar 31, 2023 3.050 3.210 3.010 3.210 571,767 +0.20(+6.64%)
Mar 30, 2023 3.330 3.360 2.940 3.010 749,983 -0.19(-5.94%)
Mar 29, 2023 3.130 3.290 3.060 3.200 912,681 +0.14(+4.58%)
Mar 28, 2023 2.830 3.090 2.760 3.060 950,187 +0.22(+7.75%)
Mar 27, 2023 2.840 2.920 2.810 2.840 762,930 +0.09(+3.27%)
Mar 24, 2023 2.700 2.760 2.610 2.750 887,024 +0.00(+0.00%)
Mar 23, 2023 2.820 2.910 2.685 2.750 1,118,957 -0.04(-1.43%)
Mar 22, 2023 3.060 3.070 2.770 2.790 1,168,932 -0.25(-8.22%)
Mar 21, 2023 3.020 3.150 2.970 3.040 870,164 +0.11(+3.75%)
Mar 20, 2023 3.120 3.120 2.845 2.930 1,161,953 -0.14(-4.56%)
Mar 17, 2023 3.270 3.270 3.060 3.070 1,025,894 -0.22(-6.69%)
Mar 16, 2023 3.250 3.370 3.070 3.290 650,944 -0.02(-0.60%)
Mar 15, 2023 3.360 3.360 3.180 3.310 1,075,252 -0.13(-3.78%)
Mar 14, 2023 3.710 3.750 3.385 3.440 940,917 -0.04(-1.15%)
Mar 13, 2023 3.750 3.760 3.432 3.480 973,694 -0.30(-7.94%)
Mar 10, 2023 4.080 4.080 3.750 3.780 946,572 -0.26(-6.44%)
Mar 09, 2023 4.420 4.440 4.022 4.040 760,223 -0.37(-8.39%)
Mar 08, 2023 4.530 4.530 4.350 4.410 421,992 -0.05(-1.12%)
Mar 07, 2023 4.650 4.730 4.460 4.460 317,545 -0.19(-4.09%)
Mar 06, 2023 4.850 4.905 4.610 4.650 337,337 -0.19(-3.93%)
Mar 03, 2023 4.890 4.989 4.800 4.840 361,625 +0.03(+0.62%)
Mar 02, 2023 4.760 4.830 4.690 4.810 383,232 -0.02(-0.41%)
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.