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 )

1.225 +0.055 (+4.70%)
Streaming Delayed Price Updated: 1:18 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 29, 2011 450.25 453.81 440.99 444.19 7,334 -4.27(-0.95%)
Apr 28, 2011 443.13 449.89 442.06 448.47 11,662 +4.63(+1.04%)
Apr 27, 2011 444.19 452.03 438.50 443.84 14,422 +0.00(+0.00%)
Apr 26, 2011 439.56 445.26 438.50 443.84 11,100 +5.34(+1.22%)
Apr 25, 2011 434.58 438.85 429.95 438.50 11,557 +8.19(+1.90%)
Apr 21, 2011 425.67 432.80 419.26 430.30 10,080 +6.06(+1.43%)
Apr 20, 2011 414.63 426.74 404.65 424.25 18,082 +10.33(+2.50%)
Apr 19, 2011 400.74 418.19 399.31 413.92 16,387 +14.25(+3.56%)
Apr 18, 2011 396.82 400.02 391.12 399.67 9,810 -5.34(-1.32%)
Apr 15, 2011 392.90 405.37 390.05 405.01 9,669 +11.40(+2.90%)
Apr 14, 2011 385.78 393.61 385.42 393.61 7,235 +2.14(+0.55%)
Apr 13, 2011 396.82 396.82 387.56 391.48 11,902 -0.36(-0.09%)
Apr 12, 2011 398.24 401.09 391.12 391.83 12,343 -3.56(-0.90%)
Apr 11, 2011 397.53 398.60 391.48 395.39 6,608 -2.85(-0.72%)
Apr 08, 2011 401.81 406.61 395.39 398.24 6,846 +0.36(+0.09%)
Apr 07, 2011 406.08 407.15 395.04 397.89 6,665 -7.48(-1.85%)
Apr 06, 2011 411.07 417.12 402.52 405.37 9,417 -2.85(-0.70%)
Apr 05, 2011 395.39 411.25 391.48 408.22 15,763 +12.82(+3.24%)
Apr 04, 2011 397.89 400.38 393.97 395.39 8,724 +0.00(+0.00%)
Apr 01, 2011 398.24 400.38 390.76 395.39 15,265 +2.85(+0.73%)
Mar 31, 2011 385.42 392.54 382.93 392.54 11,103 +5.34(+1.38%)
Mar 30, 2011 387.20 387.20 387.20 387.20 5,856 +12.11(+3.23%)
Mar 29, 2011 371.88 375.45 364.76 375.09 6,168 +4.27(+1.15%)
Mar 28, 2011 377.17 379.99 370.46 370.81 7,294 -6.00(-1.59%)
Mar 25, 2011 383.87 387.05 376.46 376.81 12,134 -3.88(-1.02%)
Mar 24, 2011 383.87 383.87 376.77 380.69 8,164 +1.41(+0.37%)
Mar 23, 2011 381.40 382.81 375.40 379.28 9,756 -1.76(-0.46%)
Mar 22, 2011 372.23 384.93 372.23 381.05 17,570 +14.82(+4.05%)
Mar 21, 2011 361.29 366.58 360.94 366.23 9,137 +11.64(+3.28%)
Mar 18, 2011 356.35 359.17 351.76 354.58 11,787 +3.17(+0.90%)
Mar 17, 2011 357.06 357.06 344.71 351.41 12,219 +1.41(+0.40%)
Mar 16, 2011 351.41 356.35 345.06 350.00 11,623 -2.82(-0.80%)
Mar 15, 2011 352.82 361.64 351.41 352.82 11,565 -8.82(-2.44%)
Mar 14, 2011 355.29 365.91 354.23 361.64 9,429 +1.06(+0.29%)
Mar 11, 2011 320.71 379.64 320.71 360.58 12,140 +9.17(+2.61%)
Mar 10, 2011 350.35 354.94 347.53 351.41 13,247 -3.88(-1.09%)
Mar 09, 2011 351.76 356.35 348.94 355.29 8,411 +1.41(+0.40%)
Mar 08, 2011 347.53 356.35 342.94 353.88 7,918 +6.70(+1.93%)
Mar 07, 2011 361.29 364.46 343.65 347.18 16,691 -13.05(-3.62%)
Mar 04, 2011 367.99 371.87 357.05 360.23 7,453 -6.70(-1.83%)
Mar 03, 2011 361.64 366.93 360.58 366.93 7,138 +9.88(+2.77%)
Mar 02, 2011 358.82 362.35 353.17 357.06 7,108 -3.18(-0.88%)
Mar 01, 2011 366.23 369.40 358.11 360.23 12,642 -3.53(-0.97%)
Feb 28, 2011 388.46 393.75 355.64 363.76 44,039 -22.23(-5.76%)
Feb 25, 2011 360.23 394.45 360.23 385.99 25,685 +42.69(+12.44%)
Feb 24, 2011 342.59 347.18 340.47 343.30 12,358 -0.71(-0.21%)
Feb 23, 2011 349.65 354.06 340.82 344.00 17,633 -6.00(-1.71%)
Feb 22, 2011 357.76 361.29 349.29 350.00 9,360 -12.35(-3.41%)
Feb 18, 2011 367.64 368.35 360.58 362.35 7,123 -4.94(-1.34%)
Feb 17, 2011 364.11 368.35 362.70 367.29 6,558 +1.76(+0.48%)
Feb 16, 2011 366.23 367.29 360.58 365.52 11,740 +0.35(+0.10%)
Feb 15, 2011 369.76 371.52 364.82 365.17 8,593 -5.64(-1.52%)
Feb 14, 2011 367.99 373.99 367.99 370.81 5,845 +2.12(+0.57%)
Feb 11, 2011 365.88 374.34 364.46 368.70 22,790 +1.06(+0.29%)
Feb 10, 2011 366.23 372.58 363.41 367.64 8,634 -1.41(-0.38%)
Feb 09, 2011 369.40 372.58 364.82 369.05 5,412 -2.12(-0.57%)
Feb 08, 2011 366.93 371.17 363.41 371.17 9,686 +3.53(+0.96%)
Feb 07, 2011 363.41 378.93 363.41 367.64 17,875 +3.53(+0.97%)
Feb 04, 2011 362.00 365.88 355.29 364.11 10,635 +2.47(+0.68%)
Feb 03, 2011 359.17 364.81 357.06 361.64 8,791 +1.41(+0.39%)
Feb 02, 2011 359.17 363.05 358.47 360.23 4,895 -0.35(-0.10%)
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.