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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 30, 2004 306.95 306.95 292.84 296.37 2,859 -10.58(-3.45%)
Apr 29, 2004 310.13 311.54 299.90 306.95 1,439 -3.53(-1.14%)
Apr 28, 2004 312.95 312.95 308.72 310.48 530 -1.41(-0.45%)
Apr 27, 2004 312.60 314.01 308.72 311.89 1,034 -0.35(-0.11%)
Apr 26, 2004 314.36 317.19 312.25 312.25 484 -1.76(-0.56%)
Apr 23, 2004 314.01 316.83 310.48 314.01 6,275 -3.17(-1.00%)
Apr 22, 2004 312.25 319.30 312.25 317.19 7,343 -5.65(-1.75%)
Apr 21, 2004 321.07 324.60 319.30 322.83 884 +2.12(+0.66%)
Apr 20, 2004 320.71 324.60 320.71 320.71 1,159 -0.35(-0.11%)
Apr 19, 2004 338.36 339.06 314.36 321.07 1,522 -17.64(-5.21%)
Apr 16, 2004 338.00 343.65 335.53 338.71 889 +0.71(+0.21%)
Apr 15, 2004 318.60 338.00 318.60 338.00 1,014 +19.76(+6.21%)
Apr 14, 2004 317.54 324.60 313.31 318.25 2,182 +0.00(+0.00%)
Apr 13, 2004 321.07 321.07 301.66 318.25 3,279 -6.35(-1.96%)
Apr 12, 2004 330.24 330.24 322.83 324.60 476 -5.65(-1.71%)
Apr 08, 2004 344.00 344.35 321.07 330.24 1,777 -21.52(-6.12%)
Apr 07, 2004 350.00 352.82 347.88 351.76 1,694 -1.06(-0.30%)
Apr 06, 2004 351.06 352.82 343.30 352.82 1,085 +1.76(+0.50%)
Apr 05, 2004 360.94 363.41 345.76 351.06 884 -8.47(-2.36%)
Apr 02, 2004 369.76 369.76 359.52 359.52 1,476 -10.23(-2.77%)
Apr 01, 2004 359.52 370.46 359.52 369.76 2,868 +10.23(+2.85%)
Mar 31, 2004 350.35 360.23 350.35 359.52 1,564 +9.53(+2.72%)
Mar 30, 2004 350.35 350.35 347.53 350.00 626 -0.35(-0.10%)
Mar 29, 2004 347.18 351.06 345.06 350.35 578 +1.06(+0.30%)
Mar 26, 2004 350.35 351.41 347.88 349.29 1,794 -1.06(-0.30%)
Mar 25, 2004 356.35 356.35 346.12 350.35 2,349 -7.76(-2.17%)
Mar 24, 2004 358.11 359.52 354.94 358.11 714 +0.00(+0.00%)
Mar 23, 2004 358.82 361.29 354.58 358.11 1,898 -1.06(-0.29%)
Mar 22, 2004 359.52 359.88 354.58 359.17 260 -0.71(-0.20%)
Mar 19, 2004 359.52 359.88 354.58 359.88 4,305 +0.35(+0.10%)
Mar 18, 2004 357.06 363.41 354.58 359.52 385 +3.88(+1.09%)
Mar 17, 2004 357.76 357.76 351.76 355.64 6,297 -2.12(-0.59%)
Mar 16, 2004 367.29 367.29 352.82 357.76 1,181 -9.53(-2.59%)
Mar 15, 2004 365.17 370.46 365.17 367.29 416 +4.59(+1.26%)
Mar 12, 2004 364.82 365.17 361.64 362.70 478 -1.76(-0.48%)
Mar 11, 2004 363.76 366.23 360.58 364.46 461 +0.70(+0.19%)
Mar 10, 2004 365.88 366.93 362.00 363.76 439 -2.47(-0.67%)
Mar 09, 2004 366.93 366.93 365.17 366.23 478 -0.71(-0.19%)
Mar 08, 2004 368.70 371.17 364.46 366.93 365 -1.76(-0.48%)
Mar 05, 2004 366.58 369.76 363.41 368.70 1,292 +2.47(+0.67%)
Mar 04, 2004 363.76 368.35 359.88 366.23 450 +2.82(+0.78%)
Mar 03, 2004 365.17 368.70 363.41 363.41 649 -3.53(-0.96%)
Mar 02, 2004 358.11 367.29 358.11 366.93 2,638 +7.41(+2.06%)
Mar 01, 2004 352.47 363.41 352.47 359.52 1,351 +10.23(+2.93%)
Feb 27, 2004 352.12 352.12 348.59 349.29 572 -2.12(-0.60%)
Feb 26, 2004 349.29 351.76 348.59 351.41 2,292 +3.53(+1.01%)
Feb 25, 2004 347.53 347.88 344.00 347.88 18,607 +2.12(+0.61%)
Feb 24, 2004 349.29 354.58 344.00 345.76 11,067 -3.53(-1.01%)
Feb 23, 2004 347.53 349.29 345.76 349.29 7,876 +4.23(+1.23%)
Feb 20, 2004 347.53 348.59 342.24 345.06 6,255 -4.23(-1.21%)
Feb 19, 2004 351.06 351.06 345.76 349.29 768 +0.00(+0.00%)
Feb 18, 2004 349.29 351.06 347.88 349.29 368 -0.35(-0.10%)
Feb 17, 2004 349.29 352.12 347.88 349.65 266 -0.35(-0.10%)
Feb 13, 2004 351.06 351.06 348.24 350.00 3,106 -1.06(-0.30%)
Feb 12, 2004 349.29 351.06 349.29 351.06 2,343 +2.82(+0.81%)
Feb 11, 2004 342.24 351.06 342.24 348.24 7,913 +8.82(+2.60%)
Feb 10, 2004 341.88 347.53 338.00 339.41 1,513 -6.00(-1.74%)
Feb 09, 2004 349.29 349.29 345.06 345.41 354 -5.65(-1.61%)
Feb 06, 2004 345.76 351.06 345.41 351.06 595 +3.53(+1.02%)
Feb 05, 2004 349.29 350.35 345.76 347.53 430 -3.53(-1.00%)
Feb 04, 2004 345.76 351.06 344.00 351.06 549 +3.53(+1.02%)
Feb 03, 2004 349.29 354.58 344.71 347.53 1,743 -1.76(-0.51%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.