Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ashford Hospitality Trust Inc (NY: AHT )

7.230 +0.310 (+4.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.080 7.831 7.790 1,214,693 +0.65(+9.10%)
Jan 28, 2022 6.820 7.130 6.560 7.140 1,495,988 +0.28(+4.08%)
Jan 27, 2022 7.960 8.010 6.821 6.860 2,103,615 -0.95(-12.16%)
Jan 26, 2022 8.330 8.650 7.770 7.810 1,077,339 -0.28(-3.46%)
Jan 25, 2022 7.880 8.180 7.510 8.090 1,004,710 -0.05(-0.61%)
Jan 24, 2022 8.030 8.340 7.280 8.140 1,919,486 -0.43(-5.02%)
Jan 21, 2022 9.020 9.045 8.450 8.570 2,202,463 -0.61(-6.64%)
Jan 20, 2022 9.660 9.830 9.140 9.180 1,801,806 -0.45(-4.67%)
Jan 19, 2022 10.64 10.66 9.615 9.630 1,525,502 -1.04(-9.75%)
Jan 18, 2022 11.20 11.32 10.61 10.67 758,195 -0.60(-5.32%)
Jan 14, 2022 11.27 0 +0.09(+0.81%)
Jan 13, 2022 10.94 11.37 10.83 11.18 894,390 +0.36(+3.33%)
Jan 12, 2022 10.99 11.05 10.77 10.82 944,652 -0.06(-0.55%)
Jan 11, 2022 10.36 10.98 10.23 10.88 988,590 +0.59(+5.73%)
Jan 10, 2022 10.36 10.50 10.10 10.29 874,772 -0.17(-1.63%)
Jan 07, 2022 10.10 10.73 10.01 10.46 1,272,899 +0.51(+5.13%)
Jan 06, 2022 10.09 10.30 9.730 9.950 1,041,651 -0.08(-0.80%)
Jan 05, 2022 10.65 10.80 9.810 10.03 933,057 -0.52(-4.93%)
Jan 04, 2022 10.48 10.95 10.45 10.55 1,395,319 +0.22(+2.13%)
Jan 03, 2022 9.790 10.63 9.790 10.33 1,834,837 +0.73(+7.60%)
Dec 31, 2021 9.970 10.10 9.570 9.600 1,886,114 -0.43(-4.29%)
Dec 30, 2021 9.840 10.34 9.840 10.03 1,290,228 +0.11(+1.11%)
Dec 29, 2021 10.23 10.24 9.870 9.920 1,274,065 -0.40(-3.88%)
Dec 28, 2021 10.52 10.79 10.29 10.32 1,052,839 -0.26(-2.46%)
Dec 27, 2021 10.70 10.96 10.41 10.58 1,272,622 -0.44(-3.99%)
Dec 23, 2021 11.33 11.48 10.86 11.02 1,408,708 -0.11(-0.99%)
Dec 22, 2021 10.91 11.38 10.91 11.13 1,839,979 +0.15(+1.37%)
Dec 21, 2021 10.30 11.31 10.17 10.98 2,443,471 +0.92(+9.15%)
Dec 20, 2021 9.700 10.07 9.420 10.06 2,022,023 -0.07(-0.69%)
Dec 17, 2021 9.750 10.28 9.520 10.13 2,545,450 +0.29(+2.95%)
Dec 16, 2021 10.11 10.24 9.670 9.840 1,752,606 -0.14(-1.40%)
Dec 15, 2021 9.900 10.06 9.273 9.980 2,592,032 +0.07(+0.71%)
Dec 14, 2021 9.690 10.31 9.610 9.910 1,233,109 +0.07(+0.71%)
Dec 13, 2021 10.15 10.15 9.480 9.840 1,674,743 -0.46(-4.47%)
Dec 10, 2021 10.61 10.71 10.13 10.30 986,203 -0.20(-1.90%)
Dec 09, 2021 10.68 10.85 10.37 10.50 1,276,407 -0.37(-3.40%)
Dec 08, 2021 10.27 11.35 10.27 10.87 2,004,537 +0.51(+4.92%)
Dec 07, 2021 11.12 11.28 10.22 10.36 2,451,511 -0.41(-3.81%)
Dec 06, 2021 9.950 11.17 9.850 10.77 2,707,852 +0.96(+9.79%)
Dec 03, 2021 10.00 10.14 9.575 9.810 1,935,514 -0.40(-3.92%)
Dec 02, 2021 9.540 10.34 9.460 10.21 2,311,621 +0.76(+8.04%)
Dec 01, 2021 10.90 11.07 9.420 9.450 2,865,613 -1.20(-11.27%)
Nov 30, 2021 10.90 10.94 10.45 10.65 2,526,209 -0.53(-4.74%)
Nov 29, 2021 11.53 11.53 10.80 11.18 2,059,420 -0.04(-0.36%)
Nov 26, 2021 11.75 11.75 10.52 11.22 3,707,648 -1.44(-11.37%)
Nov 24, 2021 12.79 12.96 12.50 12.66 1,007,015 -0.15(-1.17%)
Nov 23, 2021 12.61 13.27 12.46 12.81 1,692,862 +0.24(+1.91%)
Nov 22, 2021 12.50 12.97 12.40 12.57 1,426,599 +0.12(+0.96%)
Nov 19, 2021 12.57 12.68 12.13 12.45 2,081,050 -0.31(-2.43%)
Nov 18, 2021 13.00 12.85 12.67 12.76 1,590,945 -0.23(-1.77%)
Nov 17, 2021 13.11 13.52 12.82 12.99 1,797,109 -0.25(-1.89%)
Nov 16, 2021 13.65 13.65 12.82 13.24 2,892,210 -0.49(-3.57%)
Nov 15, 2021 13.48 13.73 13.31 13.73 1,506,601 +0.31(+2.31%)
Nov 12, 2021 13.19 13.50 13.04 13.42 1,830,058 +0.16(+1.21%)
Nov 11, 2021 13.74 13.79 13.17 13.26 1,979,588 -0.73(-5.22%)
Nov 10, 2021 13.89 13.99 2,085,372 -0.29(-2.03%)
Nov 09, 2021 14.67 14.80 14.12 14.28 1,556,401 -0.44(-2.99%)
Nov 08, 2021 15.64 15.67 14.65 14.72 2,896,826 -0.87(-5.58%)
Nov 05, 2021 14.98 16.41 14.94 15.59 3,165,603 +1.08(+7.44%)
Nov 04, 2021 15.40 15.57 14.35 14.51 1,959,442 -0.82(-5.35%)
Nov 03, 2021 14.65 15.49 14.60 15.33 1,387,879 +0.58(+3.93%)
Nov 02, 2021 14.67 14.91 14.41 14.75 1,628,009 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.