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 )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 10:09 AM 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 28, 2017 508.71 509.50 486.23 492.93 12,899 -14.98(-2.95%)
Apr 27, 2017 522.90 523.68 507.13 507.92 6,825 -13.41(-2.57%)
Apr 26, 2017 514.23 526.85 511.85 521.33 10,454 +4.73(+0.92%)
Apr 25, 2017 508.71 517.38 503.98 516.59 8,318 +9.46(+1.87%)
Apr 24, 2017 511.86 511.86 497.67 507.13 10,574 +3.94(+0.78%)
Apr 21, 2017 509.50 509.50 496.88 503.19 7,028 -8.68(-1.69%)
Apr 20, 2017 508.71 511.86 500.82 511.86 6,029 +4.73(+0.93%)
Apr 19, 2017 503.19 512.65 503.19 507.13 6,199 +3.15(+0.63%)
Apr 18, 2017 502.40 507.52 498.45 503.98 6,948 -0.79(-0.16%)
Apr 17, 2017 506.34 507.13 497.67 504.76 7,462 +0.00(+0.00%)
Apr 13, 2017 497.67 507.13 496.88 504.76 11,051 +5.52(+1.11%)
Apr 12, 2017 512.65 512.65 497.27 499.24 10,139 -12.62(-2.47%)
Apr 11, 2017 505.55 514.23 502.40 511.86 9,384 +6.31(+1.25%)
Apr 10, 2017 492.93 507.59 488.20 505.55 18,316 +18.93(+3.89%)
Apr 07, 2017 501.61 505.55 485.05 486.62 10,263 -16.56(-3.29%)
Apr 06, 2017 492.93 506.34 486.62 503.19 10,004 +11.83(+2.41%)
Apr 05, 2017 495.30 509.50 487.41 491.36 13,698 +1.58(+0.32%)
Apr 04, 2017 488.99 499.19 482.68 489.78 8,826 +0.00(+0.00%)
Apr 03, 2017 503.19 504.76 480.31 489.78 16,698 -12.62(-2.51%)
Mar 31, 2017 503.98 507.92 498.45 502.40 12,529 +0.79(+0.16%)
Mar 30, 2017 498.45 503.47 488.99 501.61 11,641 +3.15(+0.63%)
Mar 29, 2017 462.18 503.19 459.41 498.45 44,227 +46.53(+10.30%)
Mar 28, 2017 448.83 452.69 438.79 451.92 16,098 +3.86(+0.86%)
Mar 27, 2017 451.92 455.78 444.20 448.06 15,592 -3.86(-0.85%)
Mar 24, 2017 453.47 457.33 448.06 451.92 11,085 +1.55(+0.34%)
Mar 23, 2017 449.60 458.49 449.60 450.38 16,415 -1.55(-0.34%)
Mar 22, 2017 469.69 475.87 448.06 451.92 16,008 -3.86(-0.85%)
Mar 21, 2017 467.37 471.23 448.06 455.78 11,057 -11.59(-2.48%)
Mar 20, 2017 482.82 482.82 465.05 467.37 10,456 -16.22(-3.35%)
Mar 17, 2017 482.05 485.14 476.64 483.60 19,184 +1.55(+0.32%)
Mar 16, 2017 481.28 490.55 477.41 482.05 9,828 +0.77(+0.16%)
Mar 15, 2017 475.10 485.91 470.46 481.28 11,820 +8.50(+1.80%)
Mar 14, 2017 466.60 476.64 458.87 472.78 6,723 +3.86(+0.82%)
Mar 13, 2017 468.92 478.19 466.60 468.92 7,408 -0.77(-0.16%)
Mar 10, 2017 481.28 483.16 468.92 469.69 7,167 -2.32(-0.49%)
Mar 09, 2017 486.69 490.55 470.46 472.01 16,013 -14.68(-3.02%)
Mar 08, 2017 500.59 505.23 482.82 486.69 11,366 -14.68(-2.93%)
Mar 07, 2017 502.13 503.68 490.55 501.36 12,581 +0.00(+0.00%)
Mar 06, 2017 496.73 504.84 490.55 501.36 9,404 +2.32(+0.46%)
Mar 03, 2017 494.41 499.05 480.50 499.05 13,889 +5.41(+1.10%)
Mar 02, 2017 504.45 506.77 490.55 493.64 11,684 -12.36(-2.44%)
Mar 01, 2017 509.09 520.67 505.23 506.00 12,115 -1.55(-0.30%)
Feb 28, 2017 530.72 532.26 506.77 507.54 16,547 -17.77(-3.38%)
Feb 27, 2017 506.77 535.35 504.46 525.31 21,744 +30.13(+6.08%)
Feb 24, 2017 561.62 561.62 488.23 495.18 39,104 -74.16(-13.03%)
Feb 23, 2017 583.25 583.25 562.39 569.34 13,537 -10.04(-1.73%)
Feb 22, 2017 587.88 593.29 575.52 579.39 12,046 -6.18(-1.06%)
Feb 21, 2017 583.25 597.54 580.16 585.57 17,240 -5.41(-0.91%)
Feb 17, 2017 590.97 590.97 590.97 0 -2.32(-0.39%)
Feb 16, 2017 601.02 610.29 590.97 593.29 4,620 -9.27(-1.54%)
Feb 15, 2017 597.93 605.65 591.36 602.56 4,747 +0.77(+0.13%)
Feb 14, 2017 596.38 602.56 590.97 601.79 4,935 +1.54(+0.26%)
Feb 13, 2017 602.56 606.42 598.31 600.24 3,636 -3.09(-0.51%)
Feb 10, 2017 595.61 605.65 592.52 603.33 6,158 +10.81(+1.83%)
Feb 09, 2017 595.61 597.15 589.43 592.52 3,857 -0.77(-0.13%)
Feb 08, 2017 592.52 594.45 584.02 593.29 5,186 +1.55(+0.26%)
Feb 07, 2017 600.24 606.42 589.43 591.75 4,670 -4.63(-0.78%)
Feb 06, 2017 613.38 613.38 593.29 596.38 6,129 -19.31(-3.14%)
Feb 03, 2017 594.84 616.47 591.75 615.70 7,834 +28.58(+4.87%)
Feb 02, 2017 580.16 588.64 575.52 587.11 6,370 +6.18(+1.06%)
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.