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 )

1.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 1.980 2.079 1.860 1.930 1,408,954 +0.15(+8.43%)
Feb 28, 2024 1.730 1.950 1.730 1.780 873,294 +0.06(+3.49%)
Feb 27, 2024 1.600 1.750 1.560 1.720 643,983 +0.16(+10.26%)
Feb 26, 2024 1.610 1.610 1.490 1.560 583,856 -0.01(-0.64%)
Feb 23, 2024 1.550 1.640 1.539 1.570 278,931 +0.01(+0.64%)
Feb 22, 2024 1.600 1.630 1.540 1.560 266,814 -0.02(-1.27%)
Feb 21, 2024 1.560 1.645 1.550 1.580 279,927 -0.01(-0.63%)
Feb 20, 2024 1.590 1.660 1.530 1.590 280,075 -0.03(-1.85%)
Feb 16, 2024 1.710 1.710 1.530 1.620 848,208 -0.08(-4.71%)
Feb 15, 2024 1.650 1.720 1.630 1.700 324,345 +0.03(+1.80%)
Feb 14, 2024 1.670 1.710 1.600 1.670 247,033 +0.06(+3.73%)
Feb 13, 2024 1.640 1.690 1.470 1.610 427,439 -0.10(-5.85%)
Feb 12, 2024 1.510 1.790 1.510 1.710 895,541 +0.19(+12.50%)
Feb 09, 2024 1.510 1.565 1.471 1.520 402,832 +0.01(+0.66%)
Feb 08, 2024 1.480 1.540 1.480 1.510 281,049 +0.03(+2.03%)
Feb 07, 2024 1.690 1.730 1.470 1.480 400,878 -0.18(-10.84%)
Feb 06, 2024 1.610 1.680 1.580 1.660 189,465 +0.02(+1.22%)
Feb 05, 2024 1.720 1.720 1.620 1.640 463,964 -0.10(-5.75%)
Feb 02, 2024 1.830 1.830 1.650 1.740 591,317 -0.03(-1.69%)
Feb 01, 2024 1.710 1.815 1.580 1.770 919,560 +0.11(+6.63%)
Jan 31, 2024 1.600 1.920 1.580 1.660 6,768,072 +0.32(+23.88%)
Jan 30, 2024 1.350 1.390 1.330 1.340 170,787 -0.04(-2.90%)
Jan 29, 2024 1.390 1.420 1.350 1.380 116,281 -0.03(-2.13%)
Jan 26, 2024 1.420 1.460 1.370 1.410 233,209 -0.01(-0.70%)
Jan 25, 2024 1.430 1.460 1.390 1.420 129,397 +0.01(+0.71%)
Jan 24, 2024 1.510 1.510 1.390 1.410 331,318 -0.07(-4.73%)
Jan 23, 2024 1.520 1.530 1.440 1.480 225,037 +0.01(+0.68%)
Jan 22, 2024 1.470 1.540 1.400 1.470 399,274 +0.00(+0.00%)
Jan 19, 2024 1.430 1.475 1.340 1.470 554,724 +0.09(+6.52%)
Jan 18, 2024 1.300 1.380 1.240 1.380 973,023 +0.07(+5.34%)
Jan 17, 2024 1.400 1.410 1.300 1.310 588,217 -0.09(-6.43%)
Jan 16, 2024 1.520 1.525 1.390 1.400 603,312 -0.12(-7.89%)
Jan 12, 2024 1.590 1.600 1.500 1.520 693,553 -0.06(-3.80%)
Jan 11, 2024 1.630 1.630 1.550 1.580 1,046,929 -0.08(-4.82%)
Jan 10, 2024 1.760 1.760 1.610 1.660 1,038,034 -0.10(-5.68%)
Jan 09, 2024 1.790 1.790 1.725 1.760 528,794 -0.05(-2.76%)
Jan 08, 2024 1.840 1.850 1.770 1.810 396,570 -0.01(-0.55%)
Jan 05, 2024 1.810 1.880 1.760 1.820 728,920 +0.02(+1.11%)
Jan 04, 2024 1.790 1.810 1.750 1.800 920,827 +0.00(+0.00%)
Jan 03, 2024 1.850 1.850 1.750 1.800 621,299 -0.06(-3.23%)
Jan 02, 2024 1.950 1.950 1.825 1.860 839,313 -0.08(-4.12%)
Dec 29, 2023 2.000 2.000 1.900 1.940 810,293 -0.06(-3.00%)
Dec 28, 2023 1.950 2.040 1.940 2.000 864,612 +0.05(+2.56%)
Dec 27, 2023 1.960 1.980 1.900 1.950 638,955 -0.02(-1.02%)
Dec 26, 2023 1.950 2.050 1.900 1.970 831,846 +0.04(+2.07%)
Dec 22, 2023 1.960 1.960 1.870 1.930 587,510 +0.02(+1.05%)
Dec 21, 2023 1.860 2.020 1.840 1.910 910,633 +0.05(+2.69%)
Dec 20, 2023 1.850 1.940 1.800 1.860 576,901 +0.00(+0.00%)
Dec 19, 2023 2.020 2.040 1.815 1.860 1,389,343 -0.14(-7.00%)
Dec 18, 2023 2.020 2.190 1.990 2.000 736,197 -0.02(-0.99%)
Dec 15, 2023 2.140 2.140 2.000 2.020 1,940,466 -0.10(-4.72%)
Dec 14, 2023 2.230 2.255 2.025 2.120 1,028,017 -0.02(-0.93%)
Dec 13, 2023 2.140 2.220 2.055 2.140 849,745 +0.00(+0.00%)
Dec 12, 2023 2.230 2.250 2.140 2.140 326,256 -0.12(-5.31%)
Dec 11, 2023 2.270 2.290 2.205 2.260 207,537 -0.03(-1.31%)
Dec 08, 2023 2.280 2.330 2.255 2.290 198,504 -0.01(-0.43%)
Dec 07, 2023 2.310 2.320 2.255 2.300 170,706 -0.01(-0.43%)
Dec 06, 2023 2.350 2.400 2.300 2.310 232,780 -0.03(-1.28%)
Dec 05, 2023 2.380 2.420 2.290 2.340 211,623 -0.05(-2.09%)
Dec 04, 2023 2.370 2.475 2.350 2.390 373,044 -0.01(-0.42%)
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.