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 )

1.320 -0.030 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 28, 2013 460.27 466.86 448.26 456.01 23,225 +3.49(+0.77%)
Feb 27, 2013 447.87 457.95 447.87 452.52 13,624 +3.49(+0.78%)
Feb 26, 2013 445.55 455.24 445.16 449.04 12,964 +5.04(+1.13%)
Feb 25, 2013 464.15 464.18 440.90 444.00 12,342 -17.05(-3.70%)
Feb 22, 2013 457.95 464.15 456.79 461.05 7,470 +6.20(+1.36%)
Feb 21, 2013 458.72 459.34 450.20 454.85 9,584 -5.04(-1.10%)
Feb 20, 2013 473.06 478.09 459.88 459.88 11,532 -15.11(-3.18%)
Feb 19, 2013 474.99 478.48 468.80 474.99 12,619 +2.32(+0.49%)
Feb 15, 2013 476.54 476.93 470.35 472.67 13,652 -1.16(-0.25%)
Feb 14, 2013 471.89 474.99 467.63 473.83 11,422 +1.55(+0.33%)
Feb 13, 2013 476.93 481.58 468.41 472.28 16,928 -2.71(-0.57%)
Feb 12, 2013 464.92 475.38 462.98 474.99 15,193 +9.69(+2.08%)
Feb 11, 2013 461.43 467.61 458.72 465.31 12,798 +6.59(+1.44%)
Feb 08, 2013 450.59 459.11 447.49 458.72 11,842 +8.91(+1.98%)
Feb 07, 2013 448.65 454.85 444.39 449.81 22,614 -0.39(-0.09%)
Feb 06, 2013 440.12 450.20 438.96 450.20 12,179 +3.87(+0.87%)
Feb 04, 2013 444.77 452.52 444.77 446.32 11,721 -2.71(-0.60%)
Feb 01, 2013 449.42 457.17 447.10 449.04 12,629 +0.00(+0.00%)
Jan 31, 2013 442.84 449.04 438.97 449.04 11,976 +4.65(+1.05%)
Jan 30, 2013 453.69 454.46 442.06 444.39 12,667 -11.24(-2.47%)
Jan 29, 2013 457.95 457.95 450.97 455.62 10,991 +2.32(+0.51%)
Jan 28, 2013 455.24 458.33 452.52 453.30 8,632 -1.94(-0.43%)
Jan 25, 2013 455.62 458.33 450.59 455.24 12,026 +1.55(+0.34%)
Jan 24, 2013 440.90 453.69 438.58 453.69 11,997 +12.79(+2.90%)
Jan 23, 2013 443.23 446.32 439.35 440.90 16,357 -3.49(-0.78%)
Jan 22, 2013 431.99 444.77 431.99 444.39 9,408 +11.62(+2.69%)
Jan 18, 2013 435.48 438.57 430.83 432.76 6,853 -3.10(-0.71%)
Jan 17, 2013 435.09 438.19 433.93 435.86 11,865 +3.49(+0.81%)
Jan 16, 2013 429.28 435.86 429.28 432.38 6,049 +0.77(+0.18%)
Jan 15, 2013 429.66 431.60 426.18 431.60 11,187 +0.77(+0.18%)
Jan 14, 2013 426.95 434.31 426.18 430.83 8,700 +4.26(+1.00%)
Jan 11, 2013 424.24 427.73 421.88 426.56 9,198 +3.10(+0.73%)
Jan 10, 2013 407.58 425.40 399.83 423.47 19,811 -4.26(-1.00%)
Jan 09, 2013 428.50 429.66 425.01 427.73 7,596 +1.55(+0.36%)
Jan 08, 2013 424.24 426.18 419.98 426.18 14,150 +3.88(+0.92%)
Jan 07, 2013 425.79 427.34 421.14 422.30 8,342 -3.88(-0.91%)
Jan 04, 2013 426.18 428.50 423.86 426.18 9,263 +1.16(+0.27%)
Jan 03, 2013 426.18 429.28 422.30 425.01 16,535 +0.39(+0.09%)
Jan 02, 2013 419.98 426.18 407.19 424.63 22,869 +17.44(+4.28%)
Dec 31, 2012 404.09 408.74 400.99 407.19 9,912 +4.26(+1.06%)
Dec 28, 2012 400.99 415.33 385.11 402.93 8,653 +0.77(+0.19%)
Dec 27, 2012 398.28 404.87 394.02 402.16 7,352 +5.42(+1.37%)
Dec 26, 2012 397.12 399.42 392.90 396.73 8,415 +1.15(+0.29%)
Dec 24, 2012 400.57 402.10 395.58 395.58 5,008 -4.60(-1.15%)
Dec 21, 2012 393.67 407.27 389.83 400.18 18,048 +1.53(+0.38%)
Dec 20, 2012 395.20 402.87 392.13 398.65 16,071 +8.05(+2.06%)
Dec 19, 2012 384.47 392.13 379.87 390.60 13,129 +12.27(+3.24%)
Dec 18, 2012 376.03 380.25 373.02 378.33 10,004 +2.30(+0.61%)
Dec 17, 2012 380.63 381.40 374.69 376.03 10,459 -4.98(-1.31%)
Dec 14, 2012 383.32 383.32 375.27 381.02 15,775 +3.07(+0.81%)
Dec 13, 2012 377.18 378.91 373.43 377.95 8,990 +1.53(+0.41%)
Dec 12, 2012 371.82 376.99 366.45 376.42 14,253 +4.60(+1.24%)
Dec 11, 2012 367.60 371.82 363.81 371.82 7,685 +6.13(+1.68%)
Dec 10, 2012 360.32 366.07 359.55 365.68 7,799 +5.75(+1.60%)
Dec 07, 2012 358.78 362.23 355.72 359.93 10,578 +2.30(+0.64%)
Dec 06, 2012 356.48 361.85 356.48 357.63 5,217 -0.38(-0.11%)
Dec 05, 2012 363.77 367.22 357.25 358.02 7,102 -4.22(-1.16%)
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.