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 -0.020 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2004 310.48 318.95 308.72 315.42 2,638 +2.82(+0.90%)
Jul 29, 2004 311.19 313.31 308.72 312.60 3,766 +3.53(+1.14%)
Jul 28, 2004 312.25 312.25 300.60 309.07 1,575 -2.82(-0.91%)
Jul 27, 2004 303.43 312.95 301.66 311.89 3,987 +7.76(+2.55%)
Jul 26, 2004 299.90 304.13 298.84 304.13 1,805 +2.82(+0.94%)
Jul 23, 2004 302.01 302.01 298.13 301.31 2,771 +0.00(+0.00%)
Jul 22, 2004 298.84 303.43 298.13 301.31 3,041 +2.47(+0.83%)
Jul 21, 2004 299.90 300.60 298.13 298.84 2,927 -1.06(-0.35%)
Jul 20, 2004 299.90 299.90 298.13 299.90 1,150 +1.76(+0.59%)
Jul 19, 2004 298.13 302.72 298.13 298.13 5,543 +0.00(+0.00%)
Jul 16, 2004 299.90 299.90 296.37 298.13 1,573 -2.12(-0.71%)
Jul 15, 2004 297.78 301.31 297.78 300.25 4,344 +2.47(+0.83%)
Jul 14, 2004 296.37 299.55 294.96 297.78 1,989 +0.71(+0.24%)
Jul 13, 2004 298.84 299.90 296.37 297.07 1,907 -1.76(-0.59%)
Jul 12, 2004 300.96 300.96 294.61 298.84 3,063 -0.35(-0.12%)
Jul 09, 2004 298.84 299.90 297.43 299.19 1,360 +2.47(+0.83%)
Jul 08, 2004 299.90 301.66 296.72 296.72 8,726 -1.06(-0.36%)
Jul 07, 2004 300.96 303.07 296.37 297.78 1,995 -0.71(-0.24%)
Jul 06, 2004 301.66 305.19 297.07 298.49 12,286 -3.88(-1.28%)
Jul 02, 2004 303.43 305.90 300.60 302.37 3,063 +2.12(+0.71%)
Jul 01, 2004 294.61 300.60 294.61 300.25 9,506 +5.64(+1.92%)
Jun 30, 2004 300.96 300.96 291.08 294.61 8,899 -4.23(-1.42%)
Jun 29, 2004 300.25 302.72 298.13 298.84 26,982 -1.41(-0.47%)
Jun 28, 2004 299.90 303.07 298.13 300.25 3,248 -2.82(-0.93%)
Jun 25, 2004 299.19 306.25 298.84 303.07 30,477 +3.88(+1.30%)
Jun 24, 2004 298.84 299.90 295.66 299.19 7,063 +1.76(+0.59%)
Jun 23, 2004 317.54 317.54 287.55 297.43 108,423 -19.76(-6.23%)
Jun 22, 2004 317.54 317.54 314.36 317.19 4,866 -0.35(-0.11%)
Jun 21, 2004 317.54 317.54 315.77 317.54 1,595 +0.71(+0.22%)
Jun 18, 2004 315.77 317.54 315.77 316.83 1,592 -0.71(-0.22%)
Jun 17, 2004 316.83 317.54 314.36 317.54 1,915 +0.71(+0.22%)
Jun 16, 2004 317.54 317.54 312.25 316.83 3,092 -1.41(-0.44%)
Jun 15, 2004 315.77 318.25 312.95 318.25 1,343 +2.47(+0.78%)
Jun 14, 2004 316.48 317.54 308.72 315.77 1,609 +0.00(+0.00%)
Jun 10, 2004 317.54 317.54 306.95 315.77 1,689 -1.76(-0.56%)
Jun 09, 2004 314.72 318.25 314.72 317.54 2,338 +1.41(+0.45%)
Jun 08, 2004 317.54 317.54 312.25 316.13 184 +0.35(+0.11%)
Jun 07, 2004 317.54 317.54 311.89 315.77 572 -1.76(-0.56%)
Jun 04, 2004 317.54 317.54 314.72 317.54 501 +0.00(+0.00%)
Jun 03, 2004 317.54 319.66 301.66 317.54 2,771 +1.06(+0.33%)
Jun 02, 2004 310.48 322.83 310.48 316.48 2,324 +6.00(+1.93%)
Jun 01, 2004 313.31 316.13 308.72 310.48 646 -2.82(-0.90%)
May 28, 2004 312.25 316.48 308.72 313.31 637 +1.06(+0.34%)
May 27, 2004 311.54 312.25 309.07 312.25 912 +3.18(+1.03%)
May 26, 2004 308.01 312.25 307.31 309.07 544 +1.41(+0.46%)
May 25, 2004 303.78 307.66 303.78 307.66 1,417 +4.23(+1.40%)
May 24, 2004 293.19 305.19 293.19 303.43 2,409 +10.58(+3.61%)
May 21, 2004 297.78 298.49 291.43 292.84 1,281 -5.29(-1.78%)
May 20, 2004 294.61 305.19 293.55 298.13 1,544 +3.53(+1.20%)
May 19, 2004 289.67 299.90 289.67 294.61 923 +4.94(+1.71%)
May 18, 2004 294.25 295.31 285.79 289.67 23,082 -4.59(-1.56%)
May 17, 2004 303.43 304.84 294.25 294.25 1,975 -10.23(-3.36%)
May 14, 2004 312.95 313.31 304.49 304.49 1,099 -8.47(-2.71%)
May 13, 2004 314.01 314.36 310.48 312.95 345 -1.06(-0.34%)
May 12, 2004 314.01 316.83 308.72 314.01 762 +0.00(+0.00%)
May 11, 2004 309.78 316.48 308.01 314.01 782 +4.23(+1.37%)
May 10, 2004 310.48 311.54 305.19 309.78 623 -3.18(-1.01%)
May 07, 2004 310.48 313.66 309.07 312.95 2,145 -1.06(-0.34%)
May 06, 2004 312.95 314.01 310.48 314.01 2,664 +0.00(+0.00%)
May 05, 2004 325.30 325.30 312.25 314.01 1,164 -12.35(-3.78%)
May 04, 2004 317.54 329.89 310.48 326.36 2,086 +8.47(+2.66%)
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.