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 )

1.310 +0.010 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2009 160.18 160.89 143.95 147.13 72,835 -14.82(-9.15%)
Nov 27, 2009 157.36 171.47 155.24 161.94 11,477 -4.59(-2.75%)
Nov 25, 2009 164.06 168.30 162.65 166.53 16,119 +2.47(+1.51%)
Nov 24, 2009 161.59 168.65 159.47 164.06 16,705 +2.12(+1.31%)
Nov 23, 2009 163.71 171.82 160.18 161.94 31,544 +1.41(+0.88%)
Nov 20, 2009 160.53 165.83 156.30 160.53 21,148 -2.47(-1.51%)
Nov 19, 2009 157.36 165.47 155.95 163.00 31,324 +0.70(+0.43%)
Nov 18, 2009 165.83 169.71 157.71 162.30 17,652 -3.88(-2.34%)
Nov 17, 2009 165.12 174.65 164.77 166.18 31,134 +1.41(+0.86%)
Nov 16, 2009 158.77 167.24 157.71 164.77 23,690 +8.12(+5.18%)
Nov 13, 2009 158.42 160.18 153.48 156.65 16,097 +1.76(+1.14%)
Nov 12, 2009 149.95 164.77 149.95 154.89 42,735 +4.94(+3.29%)
Nov 11, 2009 148.54 150.66 146.77 149.95 13,712 +2.12(+1.43%)
Nov 10, 2009 146.77 148.54 144.66 147.83 16,822 +1.41(+0.96%)
Nov 09, 2009 143.25 146.42 141.13 146.42 18,569 +4.59(+3.23%)
Nov 06, 2009 143.25 144.66 140.78 141.83 11,257 -3.18(-2.19%)
Nov 05, 2009 130.19 147.13 130.19 145.01 37,770 +10.23(+7.59%)
Nov 04, 2009 142.19 142.19 134.07 134.78 39,604 -5.65(-4.02%)
Nov 03, 2009 138.66 141.48 134.78 140.42 26,181 +2.12(+1.53%)
Nov 02, 2009 134.78 138.31 130.19 138.31 18,127 +2.82(+2.08%)
Oct 30, 2009 133.72 136.90 130.19 135.48 40,781 +0.71(+0.52%)
Oct 29, 2009 117.49 135.13 117.49 134.78 17,595 +18.70(+16.11%)
Oct 28, 2009 122.43 123.84 114.67 116.08 24,863 -7.41(-6.00%)
Oct 27, 2009 125.60 127.37 119.61 123.49 21,551 -1.77(-1.41%)
Oct 26, 2009 130.90 135.13 123.49 125.25 19,449 +0.71(+0.57%)
Oct 23, 2009 124.90 126.31 123.14 124.55 30,782 -11.64(-8.55%)
Oct 22, 2009 141.48 142.89 131.60 136.19 16,191 -5.29(-3.74%)
Oct 21, 2009 142.19 144.66 139.36 141.48 15,550 -1.41(-0.99%)
Oct 20, 2009 141.13 143.25 141.13 142.89 15,854 -0.35(-0.25%)
Oct 19, 2009 141.83 144.66 140.07 143.25 17,476 +2.47(+1.75%)
Oct 16, 2009 138.66 141.83 137.48 140.78 13,849 +1.41(+1.01%)
Oct 15, 2009 137.95 141.83 136.19 139.36 11,966 -0.35(-0.25%)
Oct 14, 2009 134.43 140.78 131.60 139.72 17,452 +7.06(+5.32%)
Oct 13, 2009 133.72 140.07 128.78 132.66 18,578 +1.76(+1.35%)
Oct 12, 2009 134.78 135.13 130.90 130.90 9,120 +1.41(+1.09%)
Oct 09, 2009 127.02 130.90 124.90 129.49 16,335 +3.18(+2.51%)
Oct 08, 2009 122.08 130.62 122.08 126.31 19,997 +5.29(+4.37%)
Oct 07, 2009 122.43 124.19 118.90 121.02 7,413 -1.76(-1.44%)
Oct 06, 2009 119.25 127.02 118.55 122.78 15,904 +4.23(+3.57%)
Oct 05, 2009 116.43 119.96 114.67 118.55 19,442 +3.17(+2.75%)
Oct 02, 2009 115.02 119.25 108.67 115.37 22,966 -2.12(-1.80%)
Oct 01, 2009 121.72 124.55 117.14 117.49 29,732 -4.59(-3.76%)
Sep 30, 2009 128.43 129.84 120.67 122.08 17,244 -6.00(-4.68%)
Sep 29, 2009 130.19 132.66 127.02 128.07 12,568 -2.47(-1.89%)
Sep 28, 2009 127.37 133.72 126.66 130.54 12,175 +4.59(+3.64%)
Sep 25, 2009 125.25 131.60 124.33 125.96 10,471 +1.06(+0.85%)
Sep 24, 2009 139.72 140.42 124.55 124.90 21,672 -13.05(-9.46%)
Sep 23, 2009 144.66 146.07 137.95 137.95 20,229 -6.70(-4.63%)
Sep 22, 2009 144.66 146.07 141.83 144.66 10,444 +1.76(+1.23%)
Sep 21, 2009 139.01 148.19 139.01 142.89 34,968 +1.77(+1.25%)
Sep 18, 2009 129.49 149.24 129.13 141.13 51,603 +1.06(+0.76%)
Sep 17, 2009 141.48 142.89 139.01 140.07 24,607 +2.47(+1.80%)
Sep 16, 2009 135.48 141.48 135.48 137.60 29,052 +2.82(+2.09%)
Sep 15, 2009 125.25 135.13 124.55 134.78 21,881 +8.82(+7.00%)
Sep 14, 2009 122.43 126.31 121.02 125.96 10,030 +2.47(+2.00%)
Sep 11, 2009 125.60 126.66 122.43 123.49 13,621 -1.77(-1.41%)
Sep 10, 2009 120.67 125.25 117.49 125.25 15,334 +4.23(+3.50%)
Sep 09, 2009 112.55 121.02 112.20 121.02 17,066 +8.82(+7.86%)
Sep 08, 2009 114.67 114.67 111.84 112.20 19,434 +1.06(+0.95%)
Sep 04, 2009 105.49 111.14 102.32 111.14 17,030 +4.94(+4.65%)
Sep 03, 2009 104.79 107.26 101.61 106.20 19,107 +1.41(+1.35%)
Sep 02, 2009 106.55 109.02 104.08 104.79 18,366 -1.76(-1.66%)
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.