Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.820	4.032	3.800	4.000	566,688	+0.20(+5.26%)
Jul 28, 2023	3.720	3.801	3.690	3.800	299,003	+0.14(+3.83%)
Jul 27, 2023	3.850	3.870	3.620	3.660	408,668	-0.16(-4.19%)
Jul 26, 2023	3.750	3.866	3.720	3.820	338,894	+0.08(+2.14%)
Jul 25, 2023	3.810	3.874	3.730	3.740	251,384	-0.05(-1.32%)
Jul 24, 2023	3.690	3.970	3.690	3.790	757,461	+0.09(+2.43%)
Jul 21, 2023	3.830	3.830	3.650	3.700	339,872	-0.08(-2.12%)
Jul 20, 2023	3.760	3.860	3.650	3.780	361,058	+0.06(+1.61%)
Jul 19, 2023	3.900	3.980	3.720	3.720	606,381	-0.13(-3.38%)
Jul 18, 2023	3.870	3.900	3.725	3.850	513,310	+0.14(+3.77%)
Jul 17, 2023	3.860	3.920	3.710	3.710	373,842	-0.13(-3.39%)
Jul 14, 2023	3.890	3.910	3.765	3.840	535,705	-0.14(-3.52%)
Jul 13, 2023	4.090	4.150	3.955	3.980	400,742	-0.08(-1.97%)
Jul 12, 2023	4.200	4.269	4.060	4.060	579,166	+0.00(+0.00%)
Jul 11, 2023	3.880	4.159	3.880	4.060	463,006	+0.20(+5.18%)
Jul 10, 2023	3.900	4.000	3.726	3.860	398,584	-0.08(-2.03%)
Jul 07, 2023	3.750	4.000	3.750	3.940	516,993	+0.21(+5.63%)
Jul 06, 2023	3.800	3.800	3.595	3.730	436,902	-0.15(-3.87%)
Jul 05, 2023	3.950	3.950	3.750	3.880	439,230	-0.13(-3.24%)
Jul 03, 2023	3.700	4.041	3.700	4.010	389,536	+0.28(+7.51%)
Jun 30, 2023	3.790	3.820	3.675	3.730	472,577	-0.03(-0.80%)
Jun 29, 2023	3.530	3.789	3.530	3.760	636,220	+0.23(+6.52%)
Jun 28, 2023	3.460	3.560	3.420	3.530	449,578	+0.06(+1.73%)
Jun 27, 2023	3.580	3.587	3.420	3.470	517,125	-0.01(-0.29%)
Jun 26, 2023	3.470	3.700	3.470	3.480	620,323	-0.05(-1.42%)
Jun 23, 2023	3.560	3.770	3.480	3.530	4,806,879	-0.08(-2.22%)
Jun 22, 2023	3.510	3.660	3.340	3.610	910,495	+0.06(+1.69%)
Jun 21, 2023	3.700	3.700	3.510	3.550	813,158	-0.17(-4.57%)
Jun 20, 2023	4.070	4.070	3.650	3.720	1,208,491	-0.34(-8.37%)
Jun 16, 2023	4.200	4.220	3.960	4.060	941,315	-0.08(-1.93%)
Jun 15, 2023	4.070	4.140	3.925	4.140	626,448	-0.15(-3.50%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ashford Hospitality Trust Inc (NY: AHT )

Historical Prices