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: 4:00 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 29, 2019 271.19 274.13 267.27 269.23 1,758 -1.96(-0.72%)
Nov 27, 2019 264.34 271.19 263.36 271.19 3,212 +6.85(+2.59%)
Nov 26, 2019 266.29 269.23 259.44 264.34 5,503 -0.98(-0.37%)
Nov 25, 2019 254.54 268.25 254.54 265.31 6,389 +10.77(+4.23%)
Nov 22, 2019 251.61 255.52 247.69 254.54 4,508 +2.94(+1.17%)
Nov 21, 2019 260.42 260.42 250.63 251.61 6,120 -8.81(-3.38%)
Nov 20, 2019 261.40 263.36 253.57 260.42 5,316 -0.98(-0.37%)
Nov 19, 2019 266.29 268.25 257.97 261.40 4,009 -1.96(-0.74%)
Nov 18, 2019 269.23 269.23 262.38 263.36 3,556 -1.96(-0.74%)
Nov 15, 2019 269.23 271.19 263.36 265.31 4,365 -0.98(-0.37%)
Nov 14, 2019 266.29 270.21 263.36 266.29 5,160 +0.00(+0.00%)
Nov 13, 2019 264.34 273.15 260.42 266.29 10,992 -0.98(-0.37%)
Nov 12, 2019 277.06 277.06 267.27 267.27 4,613 -7.83(-2.85%)
Nov 11, 2019 277.06 279.02 273.15 275.11 3,674 -3.92(-1.40%)
Nov 08, 2019 284.89 285.87 277.06 279.02 3,863 -5.87(-2.06%)
Nov 07, 2019 300.56 301.54 284.89 284.89 4,734 -12.73(-4.28%)
Nov 06, 2019 293.71 299.58 291.75 297.62 7,769 +1.96(+0.66%)
Nov 05, 2019 282.94 300.56 280.98 295.66 11,802 +12.73(+4.50%)
Nov 04, 2019 276.08 287.83 274.62 282.94 10,457 +8.81(+3.21%)
Nov 01, 2019 267.27 278.04 267.27 274.13 7,762 +6.85(+2.56%)
Oct 31, 2019 270.21 276.08 259.44 267.27 13,638 -4.89(-1.80%)
Oct 30, 2019 259.44 278.04 255.03 272.17 11,267 +17.62(+6.92%)
Oct 29, 2019 254.54 260.42 249.65 254.54 6,944 +0.00(+0.00%)
Oct 28, 2019 275.11 277.55 252.59 254.54 27,159 -17.30(-6.36%)
Oct 25, 2019 285.39 286.35 269.91 271.84 5,107 -13.54(-4.75%)
Oct 24, 2019 291.19 294.09 284.42 285.39 5,321 -1.93(-0.67%)
Oct 23, 2019 290.22 291.19 282.00 287.32 3,507 +0.97(+0.34%)
Oct 22, 2019 285.39 287.32 277.84 286.35 3,501 +0.97(+0.34%)
Oct 21, 2019 285.39 289.26 282.48 285.39 3,406 +3.87(+1.37%)
Oct 18, 2019 281.52 283.45 276.20 281.52 4,415 -0.97(-0.34%)
Oct 17, 2019 280.55 284.42 275.23 282.48 4,326 +1.94(+0.69%)
Oct 16, 2019 273.78 285.39 272.81 280.55 4,925 +8.71(+3.20%)
Oct 15, 2019 276.68 278.62 267.97 271.84 6,092 +3.87(+1.44%)
Oct 14, 2019 270.88 271.84 257.33 267.97 5,597 -5.81(-2.12%)
Oct 11, 2019 271.84 283.45 271.84 273.78 5,240 +5.81(+2.17%)
Oct 10, 2019 277.65 281.52 267.01 267.97 6,737 -11.61(-4.15%)
Oct 09, 2019 303.77 303.77 279.58 279.58 7,570 -20.32(-6.77%)
Oct 08, 2019 298.93 301.83 289.26 299.90 6,683 -1.94(-0.64%)
Oct 07, 2019 300.87 305.70 297.95 301.83 3,138 -2.90(-0.95%)
Oct 04, 2019 303.77 305.70 297.00 304.74 3,535 +1.94(+0.64%)
Oct 03, 2019 302.80 307.72 297.00 302.80 5,422 -4.84(-1.57%)
Oct 02, 2019 306.67 310.54 301.35 307.64 5,096 +0.97(+0.32%)
Oct 01, 2019 320.21 328.92 306.67 306.67 6,335 -13.54(-4.23%)
Sep 30, 2019 326.99 335.21 318.28 320.21 9,897 -14.51(-4.34%)
Sep 27, 2019 313.44 336.66 313.44 334.73 16,201 +22.25(+7.12%)
Sep 26, 2019 314.37 316.75 304.40 312.47 11,703 +4.75(+1.54%)
Sep 25, 2019 302.98 312.76 302.04 307.73 7,131 +4.75(+1.57%)
Sep 24, 2019 303.93 306.77 293.48 302.98 10,028 +0.00(+0.00%)
Sep 23, 2019 307.73 307.73 297.28 302.98 8,763 -4.75(-1.54%)
Sep 20, 2019 300.13 308.68 297.28 307.73 14,693 +7.60(+2.53%)
Sep 19, 2019 299.18 302.03 292.53 300.13 10,406 +2.85(+0.96%)
Sep 18, 2019 295.38 297.28 284.93 297.28 8,384 +2.85(+0.97%)
Sep 17, 2019 298.23 299.18 285.88 294.43 5,446 -4.75(-1.59%)
Sep 16, 2019 296.33 301.08 290.63 299.18 6,515 +2.85(+0.96%)
Sep 13, 2019 306.77 313.42 292.53 296.33 8,694 -9.50(-3.11%)
Sep 12, 2019 312.47 312.47 289.68 305.83 11,138 -8.55(-2.72%)
Sep 11, 2019 310.57 321.97 303.93 314.37 12,695 +3.80(+1.22%)
Sep 10, 2019 301.08 312.47 294.43 310.57 16,876 +9.50(+3.15%)
Sep 09, 2019 282.08 301.08 280.18 301.08 13,862 +19.00(+6.73%)
Sep 06, 2019 272.58 286.83 269.73 282.08 12,075 +8.55(+3.12%)
Sep 05, 2019 268.79 281.13 268.79 273.53 11,323 +4.75(+1.77%)
Sep 04, 2019 255.49 270.68 252.64 268.79 9,612 +13.30(+5.20%)
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.