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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 -1418 -1423 -1388 -1391 4,294,964,931 +0.00(+0.00%)
Oct 30, 2018 -1404 -1418 -1385 -1402 4,294,965,296 +0.00(+0.00%)
Oct 29, 2018 -1412 -1441 -1394 -1404 4,294,965,904 +0.00(+0.00%)
Oct 26, 2018 -1407 -1418 -1375 -1399 4,294,965,457 +0.00(+0.00%)
Oct 25, 2018 -1396 -1448 -1391 -1423 4,294,965,416 +0.00(+0.00%)
Oct 24, 2018 -1426 -1429 -1390 -1391 4,294,965,638 +0.00(+0.00%)
Oct 23, 2018 -1442 -1458 -1388 -1423 4,294,964,914 +0.00(+0.00%)
Oct 22, 2018 -1475 -1499 -1442 -1442 4,294,965,256 +0.00(+0.00%)
Oct 19, 2018 -1488 -1515 -1483 -1483 4,294,965,486 +0.00(+0.00%)
Oct 18, 2018 -1504 -1526 -1487 -1491 4,294,965,076 +0.00(+0.00%)
Oct 17, 2018 -1523 -1539 -1492 -1512 4,294,965,758 +0.00(+0.00%)
Oct 16, 2018 -1480 -1534 -1453 -1529 4,294,964,750 +0.00(+0.00%)
Oct 15, 2018 -1499 -1510 -1477 -1480 4,294,965,306 +0.00(+0.00%)
Oct 12, 2018 -1564 -1569 -1485 -1496 4,294,964,251 +0.00(+0.00%)
Oct 11, 2018 -1593 -1593 -1537 -1537 4,294,963,686 +0.00(+0.00%)
Oct 10, 2018 -1672 -1674 -1593 -1593 4,294,963,908 +0.00(+0.00%)
Oct 09, 2018 -1631 -1683 -1631 -1666 4,294,964,574 +0.00(+0.00%)
Oct 08, 2018 -1612 -1624 -1604 -1620 4,294,965,479 +0.00(+0.00%)
Oct 05, 2018 -1629 -1639 -1602 -1612 4,294,965,535 +0.00(+0.00%)
Oct 04, 2018 -1639 -1650 -1615 -1620 4,294,965,259 +0.00(+0.00%)
Oct 03, 2018 -1620 -1669 -1620 -1645 4,294,964,400 +0.00(+0.00%)
Oct 02, 2018 -1650 -1664 -1615 -1618 4,294,964,743 +0.00(+0.00%)
Oct 01, 2018 -1728 -1728 -1650 -1650 4,294,964,238 +0.00(+0.00%)
Sep 28, 2018 -1704 -1728 -1685 -1726 4,294,964,890 +0.00(+0.00%)
Sep 27, 2018 -1674 -1704 -1668 -1696 4,294,965,247 +0.00(+0.00%)
Sep 26, 2018 1505 1558 1489 1498 2,768 -2.38(-0.16%)
Sep 25, 2018 1541 1546 1501 1501 2,146 -42.74(-2.77%)
Sep 24, 2018 1532 1543 1484 1543 3,276 +11.88(+0.78%)
Sep 21, 2018 1491 1541 1477 1532 11,844 +28.49(+1.90%)
Sep 20, 2018 1448 1503 1446 1503 2,637 +59.36(+4.11%)
Sep 19, 2018 1470 1479 1440 1444 3,125 -28.49(-1.94%)
Sep 18, 2018 1472 1489 1465 1472 1,500 -4.75(-0.32%)
Sep 17, 2018 1491 1543 1469 1477 2,657 -9.50(-0.64%)
Sep 14, 2018 1479 1494 1456 1486 1,460 +4.75(+0.32%)
Sep 13, 2018 1486 1501 1475 1482 1,302 +2.37(+0.16%)
Sep 12, 2018 1484 1491 1471 1479 1,683 -4.74(-0.32%)
Sep 11, 2018 1489 1503 1471 1484 2,083 -4.75(-0.32%)
Sep 10, 2018 1527 1527 1479 1489 3,366 -35.62(-2.34%)
Sep 07, 2018 1517 1534 1510 1524 1,045 +0.00(+0.00%)
Sep 06, 2018 1548 1555 1513 1524 1,306 -23.74(-1.53%)
Sep 05, 2018 1524 1553 1513 1548 1,612 +26.11(+1.72%)
Sep 04, 2018 1541 1550 1517 1522 1,654 -18.99(-1.23%)
Aug 31, 2018 1541 1541 1541 0 -11.87(-0.76%)
Aug 30, 2018 1560 1572 1553 1553 1,259 -7.13(-0.46%)
Aug 29, 2018 1550 1574 1539 1560 2,920 +9.50(+0.61%)
Aug 28, 2018 1520 1550 1505 1550 2,978 +35.62(+2.35%)
Aug 27, 2018 1532 1543 1508 1515 2,719 -16.62(-1.09%)
Aug 24, 2018 1539 1543 1521 1532 1,367 -14.25(-0.92%)
Aug 23, 2018 1555 1566 1541 1546 2,270 -7.12(-0.46%)
Aug 22, 2018 1550 1562 1532 1553 2,043 +2.37(+0.15%)
Aug 21, 2018 1520 1559 1508 1550 1,540 +30.87(+2.03%)
Aug 20, 2018 1536 1539 1497 1520 3,212 -16.62(-1.08%)
Aug 17, 2018 1517 1541 1508 1536 1,891 +14.24(+0.94%)
Aug 16, 2018 1520 1534 1513 1522 1,511 +4.75(+0.31%)
Aug 15, 2018 1529 1534 1503 1517 2,261 -14.24(-0.93%)
Aug 14, 2018 1510 1543 1510 1532 1,379 +23.74(+1.57%)
Aug 13, 2018 1529 1548 1508 1508 1,963 -28.49(-1.85%)
Aug 10, 2018 1548 1565 1534 1536 1,759 -14.25(-0.92%)
Aug 09, 2018 1543 1560 1539 1550 2,231 +4.75(+0.31%)
Aug 08, 2018 1548 1560 1515 1546 2,149 -2.37(-0.15%)
Aug 07, 2018 1591 1593 1529 1548 3,831 -42.74(-2.69%)
Aug 06, 2018 1664 1679 1588 1591 3,092 -64.11(-3.87%)
Aug 03, 2018 1828 1850 1641 1655 5,051 -225.57(-11.99%)
Aug 02, 2018 1878 1885 1857 1881 984 +7.12(+0.38%)
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.