Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ashford Hospitality Trust Inc (NY: AHT )

1.220 +0.050 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 104.08 109.38 100.91 106.55 29,039 +2.47(+2.37%)
Apr 29, 2009 95.26 104.08 94.20 104.08 25,209 +9.53(+10.07%)
Apr 28, 2009 84.68 98.61 84.68 94.56 11,842 +7.06(+8.06%)
Apr 27, 2009 88.21 91.38 86.09 87.50 15,475 -3.88(-4.25%)
Apr 24, 2009 87.85 98.44 87.15 91.38 14,337 +4.94(+5.71%)
Apr 23, 2009 85.74 94.20 84.68 86.44 12,892 +2.12(+2.51%)
Apr 22, 2009 94.91 100.55 82.91 84.32 24,512 -12.35(-12.77%)
Apr 21, 2009 96.67 105.85 91.73 96.67 32,802 -0.35(-0.36%)
Apr 20, 2009 84.68 97.03 74.44 97.03 27,989 +9.88(+11.34%)
Apr 17, 2009 73.39 91.38 73.39 87.15 27,959 +11.29(+14.88%)
Apr 16, 2009 74.09 79.03 71.27 75.86 13,416 +3.53(+4.88%)
Apr 15, 2009 68.45 73.03 65.28 72.33 19,559 +3.18(+4.59%)
Apr 14, 2009 68.09 71.27 68.09 69.15 9,901 -0.71(-1.01%)
Apr 13, 2009 65.62 71.62 64.92 69.86 18,007 +2.82(+4.21%)
Apr 09, 2009 63.51 71.27 63.50 67.04 25,060 +4.94(+7.95%)
Apr 08, 2009 63.16 65.27 61.74 62.10 9,503 -0.71(-1.12%)
Apr 07, 2009 67.04 68.09 62.10 62.80 13,484 -6.70(-9.64%)
Apr 06, 2009 72.33 72.68 69.51 69.51 18,940 -3.88(-5.29%)
Apr 03, 2009 62.45 73.39 62.45 73.39 24,239 +10.58(+16.85%)
Apr 02, 2009 58.92 67.04 58.57 62.80 23,771 +5.65(+9.88%)
Apr 01, 2009 54.33 59.63 52.92 57.16 26,462 +2.82(+5.19%)
Mar 31, 2009 60.33 63.16 53.63 54.33 45,649 -5.29(-8.88%)
Mar 30, 2009 56.45 63.16 52.92 59.63 17,303 -3.53(-5.59%)
Mar 26, 2009 53.63 63.16 53.63 63.16 23,806 +10.94(+20.95%)
Mar 25, 2009 51.51 57.16 48.69 52.22 15,379 +2.47(+4.96%)
Mar 24, 2009 55.04 56.45 49.75 49.75 18,915 -6.35(-11.32%)
Mar 23, 2009 53.28 56.45 52.57 56.10 21,227 +2.82(+5.30%)
Mar 20, 2009 51.86 53.28 49.04 53.28 26,374 +2.12(+4.14%)
Mar 19, 2009 55.04 57.16 50.45 51.16 24,709 -2.82(-5.23%)
Mar 18, 2009 49.40 55.04 49.40 53.98 18,138 +2.47(+4.79%)
Mar 17, 2009 43.75 51.51 43.75 51.51 20,502 +8.11(+18.70%)
Mar 16, 2009 45.16 46.22 42.34 43.40 15,749 -1.06(-2.38%)
Mar 13, 2009 43.04 46.57 40.93 44.46 0 +1.76(+4.13%)
Mar 12, 2009 34.58 49.40 34.58 42.69 21,969 +7.76(+22.22%)
Mar 11, 2009 38.46 38.46 34.58 34.93 16,608 -2.82(-7.48%)
Mar 10, 2009 33.17 38.10 33.17 37.75 25,189 +5.65(+17.58%)
Mar 09, 2009 33.52 34.93 31.75 32.11 16,842 -2.12(-6.19%)
Mar 06, 2009 32.11 35.99 32.11 34.22 0 +0.35(+1.04%)
Mar 05, 2009 34.93 35.63 32.46 33.87 15,808 -2.47(-6.80%)
Mar 04, 2009 34.58 38.46 33.52 36.34 20,814 +1.06(+3.00%)
Mar 02, 2009 35.28 39.52 34.22 35.28 21,155 +0.00(+0.00%)
Feb 27, 2009 38.81 40.22 34.93 35.28 0 -3.18(-8.26%)
Feb 26, 2009 44.46 52.57 38.10 38.46 18,273 -5.29(-12.10%)
Feb 25, 2009 43.40 46.57 39.52 43.75 23,506 +1.41(+3.33%)
Feb 24, 2009 37.05 42.34 33.52 42.34 37,985 +7.06(+20.00%)
Feb 23, 2009 37.75 38.81 35.28 35.28 22,090 -2.47(-6.54%)
Feb 20, 2009 43.04 43.40 35.63 37.75 27,929 -6.35(-14.40%)
Feb 19, 2009 46.93 49.04 44.10 44.10 13,906 -2.12(-4.58%)
Feb 18, 2009 45.87 47.98 44.46 46.22 16,708 +0.00(+0.00%)
Feb 17, 2009 48.69 50.45 46.22 46.22 14,177 -4.94(-9.66%)
Feb 13, 2009 50.10 52.92 48.69 51.16 13,874 +1.06(+2.11%)
Feb 12, 2009 49.40 50.10 48.69 50.10 13,217 -0.35(-0.70%)
Feb 11, 2009 48.34 51.16 48.34 50.45 18,281 +2.12(+4.38%)
Feb 10, 2009 52.57 54.33 48.34 48.34 20,078 -4.59(-8.67%)
Feb 09, 2009 50.10 55.75 49.04 52.92 112,532 +2.12(+4.17%)
Feb 06, 2009 49.75 51.86 49.40 50.81 13,128 +0.71(+1.41%)
Feb 05, 2009 50.45 52.95 47.98 50.10 18,276 -0.71(-1.39%)
Feb 04, 2009 52.57 53.98 49.75 50.81 28,800 -1.76(-3.36%)
Feb 03, 2009 51.86 55.39 51.51 52.57 23,423 +0.71(+1.36%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.