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 )

1.228 +0.058 (+4.97%)
Streaming Delayed Price Updated: 12:45 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, 2016 423.44 425.63 401.62 406.71 10,569 -16.73(-3.95%)
Apr 28, 2016 415.44 427.08 414.72 423.44 6,799 +4.37(+1.04%)
Apr 27, 2016 414.71 420.53 408.17 419.08 4,524 +2.91(+0.70%)
Apr 26, 2016 406.71 421.26 404.53 416.17 5,863 +10.19(+2.51%)
Apr 25, 2016 395.07 410.35 392.89 405.98 5,359 +8.00(+2.01%)
Apr 22, 2016 403.80 409.62 394.34 397.98 7,963 -5.82(-1.44%)
Apr 21, 2016 424.17 424.17 403.07 403.80 7,644 -18.19(-4.31%)
Apr 20, 2016 437.27 440.90 420.53 421.99 6,618 -18.19(-4.13%)
Apr 19, 2016 431.45 442.72 431.45 440.18 5,812 +8.73(+2.02%)
Apr 18, 2016 436.54 440.18 429.99 431.45 9,552 -0.73(-0.17%)
Apr 15, 2016 428.54 433.63 424.90 432.17 4,494 +0.73(+0.17%)
Apr 14, 2016 435.08 436.54 428.54 431.45 4,618 -1.45(-0.34%)
Apr 13, 2016 429.99 435.08 427.81 432.90 5,217 +6.55(+1.54%)
Apr 12, 2016 421.26 435.81 421.26 426.35 5,049 +7.28(+1.74%)
Apr 11, 2016 400.89 424.90 400.89 419.08 5,681 +18.92(+4.73%)
Apr 08, 2016 402.34 412.53 397.98 400.16 6,992 -0.73(-0.18%)
Apr 07, 2016 410.35 419.06 398.71 400.89 6,601 -13.10(-3.16%)
Apr 06, 2016 411.80 415.44 404.53 413.99 7,041 +2.91(+0.71%)
Apr 05, 2016 432.17 435.81 410.35 411.07 11,299 -26.19(-5.99%)
Apr 04, 2016 450.36 452.55 437.27 437.27 6,261 -15.28(-3.38%)
Apr 01, 2016 461.28 465.64 443.09 452.55 7,886 -11.64(-2.51%)
Mar 31, 2016 453.27 465.64 448.91 464.19 12,997 +11.64(+2.57%)
Mar 30, 2016 432.17 455.46 428.54 452.55 14,800 +23.28(+5.42%)
Mar 29, 2016 409.62 431.08 400.16 429.26 10,393 +18.19(+4.42%)
Mar 28, 2016 409.65 415.71 401.10 411.07 6,511 +0.71(+0.17%)
Mar 24, 2016 402.53 410.36 410.36 410.36 5,112 +1.42(+0.35%)
Mar 23, 2016 419.62 426.04 408.23 408.94 10,222 -11.40(-2.71%)
Mar 22, 2016 427.46 435.30 417.49 420.34 6,667 -13.54(-3.12%)
Mar 21, 2016 445.27 445.27 429.95 433.87 8,802 -9.97(-2.25%)
Mar 18, 2016 418.91 443.85 413.21 443.85 27,810 +27.78(+6.68%)
Mar 17, 2016 412.50 417.84 407.51 416.06 13,687 +3.56(+0.86%)
Mar 16, 2016 403.24 415.71 400.39 412.50 10,889 +6.41(+1.58%)
Mar 15, 2016 413.21 418.20 398.25 406.09 10,293 -14.25(-3.39%)
Mar 14, 2016 421.05 427.46 416.06 420.34 9,594 +2.85(+0.68%)
Mar 11, 2016 413.21 421.76 408.94 417.49 9,824 +14.25(+3.53%)
Mar 10, 2016 408.94 414.64 391.84 403.24 7,470 -0.71(-0.18%)
Mar 09, 2016 420.34 420.34 401.81 403.95 8,207 -12.82(-3.08%)
Mar 08, 2016 427.46 431.02 410.36 416.77 11,644 -12.82(-2.99%)
Mar 07, 2016 431.74 436.72 421.76 429.60 10,110 -3.56(-0.82%)
Mar 04, 2016 434.58 438.86 429.60 433.16 9,004 +0.71(+0.16%)
Mar 03, 2016 429.60 434.23 423.19 432.45 10,565 +5.70(+1.34%)
Mar 02, 2016 407.51 427.46 407.51 426.75 12,532 +17.10(+4.17%)
Mar 01, 2016 398.25 410.36 393.98 409.65 6,453 +15.67(+3.98%)
Feb 29, 2016 392.55 406.09 390.41 393.98 9,481 +1.42(+0.36%)
Feb 26, 2016 391.84 420.34 390.77 392.55 9,915 -13.54(-3.33%)
Feb 25, 2016 398.96 406.80 390.41 406.09 6,926 +11.40(+2.89%)
Feb 24, 2016 379.01 397.18 372.60 394.69 4,623 +9.26(+2.40%)
Feb 23, 2016 385.43 397.54 382.58 385.43 6,657 -6.41(-1.64%)
Feb 22, 2016 384.71 393.98 381.51 391.84 9,035 +11.40(+3.00%)
Feb 19, 2016 369.04 388.99 363.34 380.44 10,060 +9.97(+2.69%)
Feb 18, 2016 371.18 378.30 362.63 370.47 7,754 -1.43(-0.38%)
Feb 17, 2016 362.63 376.88 362.63 371.89 11,023 +7.84(+2.15%)
Feb 16, 2016 346.24 364.05 340.54 364.05 10,551 +19.24(+5.58%)
Feb 12, 2016 338.41 344.82 344.82 344.82 14,256 +8.55(+2.54%)
Feb 11, 2016 335.56 344.82 330.57 336.27 9,417 -7.12(-2.07%)
Feb 10, 2016 348.38 352.30 340.54 343.39 8,494 +0.00(+0.00%)
Feb 09, 2016 344.11 350.52 335.56 343.39 10,195 -7.84(-2.23%)
Feb 08, 2016 363.34 364.77 344.82 351.23 9,982 -15.67(-4.27%)
Feb 05, 2016 369.75 375.45 359.07 366.90 10,745 -7.84(-2.09%)
Feb 04, 2016 368.33 375.45 354.79 374.74 19,633 -2.14(-0.57%)
Feb 03, 2016 378.30 378.30 364.77 376.88 13,260 +1.43(+0.38%)
Feb 02, 2016 381.87 381.87 366.20 375.45 8,296 -12.11(-3.13%)
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.