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 )

1.300 -0.050 (-3.70%)
Streaming Delayed Price Updated: 3:09 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 (%)
Jul 31, 2006 415.27 417.39 407.51 414.56 23,677 -1.76(-0.42%)
Jul 28, 2006 408.21 416.33 402.92 416.33 14,738 +10.94(+2.70%)
Jul 27, 2006 416.33 416.33 404.69 405.39 8,845 -8.11(-1.96%)
Jul 26, 2006 408.92 414.56 405.74 413.51 16,016 +2.82(+0.69%)
Jul 25, 2006 412.10 413.86 405.74 410.68 22,065 -1.41(-0.34%)
Jul 24, 2006 410.33 416.33 406.45 412.10 13,967 +2.12(+0.52%)
Jul 21, 2006 417.74 417.74 402.22 409.98 19,312 -10.94(-2.60%)
Jul 20, 2006 402.22 421.62 402.22 420.92 126,786 +12.00(+2.93%)
Jul 19, 2006 424.09 435.38 407.16 408.92 31,857 -15.17(-3.58%)
Jul 18, 2006 427.62 429.38 420.92 424.09 13,615 -1.06(-0.25%)
Jul 17, 2006 423.38 427.27 420.56 425.15 18,771 -7.06(-1.63%)
Jul 14, 2006 437.50 439.62 427.27 432.21 13,686 -5.29(-1.21%)
Jul 13, 2006 446.32 450.20 434.68 437.50 15,906 -8.82(-1.98%)
Jul 12, 2006 452.32 455.85 441.03 446.32 10,617 -2.82(-0.63%)
Jul 11, 2006 441.03 450.20 438.91 449.14 13,961 -9.53(-2.08%)
Jul 10, 2006 455.49 463.96 453.73 458.67 14,812 +4.59(+1.01%)
Jul 07, 2006 444.56 459.73 443.95 454.08 7,967 -0.35(-0.08%)
Jul 06, 2006 455.49 459.73 450.20 454.43 10,053 +0.35(+0.08%)
Jul 05, 2006 445.61 455.14 438.20 454.08 8,417 +6.70(+1.50%)
Jul 03, 2006 438.20 448.08 438.20 447.38 8,151 +2.12(+0.48%)
Jun 30, 2006 444.20 447.38 438.20 445.26 18,167 +4.59(+1.04%)
Jun 29, 2006 435.03 445.61 435.03 440.67 22,501 +10.23(+2.38%)
Jun 28, 2006 433.97 433.97 425.86 430.44 23,229 -1.76(-0.41%)
Jun 27, 2006 426.56 434.68 424.44 432.21 21,903 +9.17(+2.17%)
Jun 26, 2006 418.80 426.56 414.92 423.03 13,820 +7.76(+1.87%)
Jun 23, 2006 413.51 419.15 409.62 415.27 13,788 +2.12(+0.51%)
Jun 22, 2006 407.16 414.56 397.63 413.15 18,998 +6.00(+1.47%)
Jun 21, 2006 400.45 412.10 400.45 407.16 14,936 +3.18(+0.79%)
Jun 20, 2006 405.74 408.57 400.45 403.98 9,092 -2.82(-0.69%)
Jun 19, 2006 409.98 411.39 398.33 406.80 7,853 +0.35(+0.09%)
Jun 16, 2006 406.10 407.86 397.98 406.45 18,757 +0.71(+0.17%)
Jun 15, 2006 396.57 407.51 396.57 405.74 4,761 +9.17(+2.31%)
Jun 14, 2006 397.28 398.69 391.98 396.57 4,832 -0.35(-0.09%)
Jun 13, 2006 401.16 408.57 391.63 396.92 15,866 -7.06(-1.75%)
Jun 12, 2006 407.86 411.74 400.81 403.98 9,075 -2.12(-0.52%)
Jun 09, 2006 413.86 415.98 405.74 406.10 7,896 -7.76(-1.88%)
Jun 08, 2006 412.80 415.62 403.98 413.86 14,213 +0.70(+0.17%)
Jun 07, 2006 411.39 419.50 406.45 413.15 15,004 +2.12(+0.52%)
Jun 06, 2006 407.86 414.21 400.81 411.04 15,469 +2.82(+0.69%)
Jun 05, 2006 423.38 423.74 406.45 408.21 11,308 -11.64(-2.77%)
Jun 02, 2006 423.74 426.91 412.45 419.86 11,201 -0.35(-0.08%)
Jun 01, 2006 422.33 427.97 416.68 420.21 12,938 -1.41(-0.33%)
May 31, 2006 409.98 423.03 398.69 421.62 45,113 +12.00(+2.93%)
May 30, 2006 394.81 412.80 389.16 409.62 19,137 +14.82(+3.75%)
May 26, 2006 387.40 398.33 384.57 394.81 8,134 +10.59(+2.75%)
May 25, 2006 382.81 389.87 381.40 384.22 13,715 +7.76(+2.06%)
May 24, 2006 372.93 377.52 365.52 376.46 13,156 +6.70(+1.81%)
May 23, 2006 384.93 388.10 368.35 369.76 9,662 -11.64(-3.05%)
May 22, 2006 378.58 381.75 370.46 381.40 12,127 +3.88(+1.03%)
May 19, 2006 372.58 379.64 358.47 377.52 9,959 +4.94(+1.33%)
May 18, 2006 381.05 385.63 371.52 372.58 12,127 -7.41(-1.95%)
May 17, 2006 371.17 380.69 364.82 379.99 21,356 +3.53(+0.94%)
May 16, 2006 370.46 377.87 370.46 376.46 11,453 +5.64(+1.52%)
May 15, 2006 362.70 374.70 362.70 370.81 19,179 +4.59(+1.25%)
May 12, 2006 370.46 371.17 360.94 366.23 17,776 -6.00(-1.61%)
May 11, 2006 384.57 384.57 372.23 372.23 20,914 -2.47(-0.66%)
May 10, 2006 382.11 385.28 374.34 374.70 21,466 -8.47(-2.21%)
May 09, 2006 384.93 389.16 381.05 383.16 12,116 -4.23(-1.09%)
May 08, 2006 387.05 390.22 384.57 387.40 9,511 +3.53(+0.92%)
May 05, 2006 388.81 393.04 383.87 383.87 8,732 -0.35(-0.09%)
May 04, 2006 407.51 416.33 379.28 384.22 173,796 -26.11(-6.36%)
May 03, 2006 408.57 410.68 401.16 410.33 6,955 +0.71(+0.17%)
May 02, 2006 406.80 411.04 398.69 409.62 4,121 +5.29(+1.31%)
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.