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 (%)
Jan 31, 2023 6.660 6.910 6.620 6.890 314,908 +0.27(+4.08%)
Jan 30, 2023 6.600 6.740 6.450 6.620 285,080 -0.03(-0.45%)
Jan 27, 2023 6.420 6.735 6.340 6.650 407,044 +0.18(+2.78%)
Jan 26, 2023 6.360 6.540 6.200 6.470 395,477 +0.18(+2.86%)
Jan 25, 2023 6.000 6.335 5.810 6.290 375,118 +0.23(+3.80%)
Jan 24, 2023 6.310 6.310 6.040 6.060 258,423 -0.17(-2.73%)
Jan 23, 2023 6.150 6.250 6.020 6.230 305,779 +0.14(+2.30%)
Jan 20, 2023 5.810 6.090 5.640 6.090 520,423 +0.36(+6.28%)
Jan 19, 2023 5.600 5.810 5.520 5.730 316,946 +0.03(+0.53%)
Jan 18, 2023 5.900 5.980 5.623 5.700 271,140 -0.13(-2.23%)
Jan 17, 2023 5.760 5.935 5.600 5.830 371,418 +0.00(+0.00%)
Jan 13, 2023 5.640 5.930 5.580 5.830 456,067 +0.09(+1.57%)
Jan 12, 2023 5.620 5.880 5.479 5.740 682,831 +0.32(+5.90%)
Jan 11, 2023 5.090 5.480 5.060 5.420 932,316 +0.48(+9.72%)
Jan 10, 2023 4.530 4.990 4.480 4.940 572,470 +0.37(+8.10%)
Jan 09, 2023 4.420 4.710 4.330 4.570 707,796 +0.25(+5.79%)
Jan 06, 2023 4.230 4.400 4.110 4.320 613,571 +0.19(+4.60%)
Jan 05, 2023 4.400 4.400 4.110 4.130 449,600 -0.26(-5.92%)
Jan 04, 2023 4.370 4.585 4.320 4.390 526,579 +0.06(+1.39%)
Jan 03, 2023 4.570 4.710 4.310 4.330 445,356 -0.14(-3.13%)
Dec 30, 2022 4.290 4.570 4.270 4.470 473,230 +0.12(+2.76%)
Dec 29, 2022 4.160 4.395 4.145 4.350 420,883 +0.19(+4.57%)
Dec 28, 2022 4.230 4.340 4.090 4.160 631,528 -0.09(-2.12%)
Dec 27, 2022 4.560 4.600 4.240 4.250 490,333 -0.30(-6.59%)
Dec 23, 2022 4.530 4.717 4.440 4.550 374,665 +0.08(+1.79%)
Dec 22, 2022 4.700 4.710 4.370 4.470 636,557 -0.28(-5.89%)
Dec 21, 2022 5.100 5.150 4.735 4.750 683,137 -0.30(-5.94%)
Dec 20, 2022 5.090 5.220 5.010 5.050 361,395 -0.10(-1.94%)
Dec 19, 2022 5.280 5.320 5.085 5.150 410,608 -0.10(-1.90%)
Dec 16, 2022 5.170 5.300 5.090 5.250 622,572 +0.00(+0.00%)
Dec 15, 2022 5.500 5.580 5.210 5.250 928,154 -0.34(-6.08%)
Dec 14, 2022 5.800 5.850 5.520 5.590 538,887 -0.22(-3.79%)
Dec 13, 2022 6.200 6.250 5.740 5.810 419,802 -0.15(-2.52%)
Dec 12, 2022 5.980 6.030 5.880 5.960 252,868 +0.04(+0.68%)
Dec 09, 2022 5.690 6.015 5.600 5.920 503,940 +0.23(+4.04%)
Dec 08, 2022 5.950 6.100 5.670 5.690 279,719 -0.18(-3.07%)
Dec 07, 2022 6.040 6.200 5.775 5.870 515,983 -0.22(-3.61%)
Dec 06, 2022 6.040 6.110 5.920 6.090 284,121 +0.06(+1.00%)
Dec 05, 2022 6.390 6.500 6.010 6.030 722,410 -0.41(-6.37%)
Dec 02, 2022 6.280 6.510 6.200 6.440 315,819 +0.07(+1.10%)
Dec 01, 2022 6.510 6.760 6.340 6.370 375,294 -0.14(-2.15%)
Nov 30, 2022 6.410 6.620 6.190 6.510 388,579 +0.18(+2.84%)
Nov 29, 2022 6.220 6.368 6.193 6.330 160,673 +0.07(+1.12%)
Nov 28, 2022 6.480 6.505 6.205 6.260 305,590 -0.30(-4.57%)
Nov 25, 2022 6.460 6.605 6.460 6.560 219,197 +0.05(+0.77%)
Nov 23, 2022 6.620 6.650 6.415 6.510 260,923 -0.15(-2.25%)
Nov 22, 2022 6.670 6.690 6.470 6.660 235,628 +0.00(+0.00%)
Nov 21, 2022 6.660 6.730 6.500 6.660 250,162 -0.09(-1.33%)
Nov 18, 2022 6.950 6.950 6.635 6.750 225,921 +0.06(+0.90%)
Nov 17, 2022 6.530 6.845 6.410 6.690 372,247 +0.02(+0.30%)
Nov 16, 2022 6.850 6.850 6.575 6.670 273,923 -0.23(-3.33%)
Nov 15, 2022 6.890 7.230 6.820 6.900 416,156 +0.13(+1.92%)
Nov 14, 2022 6.990 7.001 6.690 6.770 399,240 -0.35(-4.92%)
Nov 11, 2022 6.590 7.290 6.590 7.120 444,092 +0.50(+7.55%)
Nov 10, 2022 6.610 6.900 6.505 6.620 570,923 +0.39(+6.26%)
Nov 09, 2022 6.250 6.400 6.090 6.230 330,219 -0.06(-0.95%)
Nov 08, 2022 6.170 6.500 6.070 6.290 372,753 +0.10(+1.62%)
Nov 07, 2022 6.330 6.380 6.010 6.190 436,287 -0.21(-3.28%)
Nov 04, 2022 6.300 6.480 6.050 6.400 482,306 +0.21(+3.39%)
Nov 03, 2022 6.600 6.610 6.075 6.190 620,968 -0.47(-7.06%)
Nov 02, 2022 7.820 6.660 6.660 894,879 -1.22(-15.48%)
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.