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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2019 2.760 2.820 2.650 2.730 1,335,192 -0.05(-1.80%)
Oct 30, 2019 2.650 2.840 2.605 2.780 1,103,151 +0.18(+6.92%)
Oct 29, 2019 2.600 2.660 2.550 2.600 679,870 +0.00(+0.00%)
Oct 28, 2019 2.810 2.835 2.580 2.600 2,658,975 -0.21(-7.47%)
Oct 25, 2019 2.950 2.960 2.790 2.810 494,100 -0.14(-4.75%)
Oct 24, 2019 3.010 3.040 2.940 2.950 514,843 -0.02(-0.67%)
Oct 23, 2019 3.000 3.010 2.915 2.970 339,366 +0.01(+0.34%)
Oct 22, 2019 2.950 2.970 2.872 2.960 338,760 +0.01(+0.34%)
Oct 21, 2019 2.950 2.990 2.920 2.950 329,546 +0.04(+1.37%)
Oct 18, 2019 2.910 2.930 2.855 2.910 427,200 -0.01(-0.34%)
Oct 17, 2019 2.900 2.940 2.845 2.920 418,593 +0.02(+0.69%)
Oct 16, 2019 2.830 2.950 2.820 2.900 476,517 +0.09(+3.20%)
Oct 15, 2019 2.860 2.880 2.770 2.810 589,429 +0.04(+1.44%)
Oct 14, 2019 2.800 2.810 2.660 2.770 541,466 -0.06(-2.12%)
Oct 11, 2019 2.810 2.930 2.810 2.830 507,000 +0.06(+2.17%)
Oct 10, 2019 2.870 2.910 2.760 2.770 651,834 -0.12(-4.15%)
Oct 09, 2019 3.140 3.140 2.890 2.890 732,414 -0.21(-6.77%)
Oct 08, 2019 3.090 3.120 2.990 3.100 646,601 -0.02(-0.64%)
Oct 07, 2019 3.110 3.160 3.080 3.120 303,575 -0.03(-0.95%)
Oct 04, 2019 3.140 3.160 3.070 3.150 342,000 +0.02(+0.64%)
Oct 03, 2019 3.130 3.181 3.070 3.130 524,603 -0.05(-1.57%)
Oct 02, 2019 3.170 3.210 3.115 3.180 492,994 +0.01(+0.32%)
Oct 01, 2019 3.310 3.400 3.170 3.170 612,920 -0.14(-4.23%)
Sep 30, 2019 3.380 3.465 3.290 3.310 957,520 -0.15(-4.34%)
Sep 27, 2019 3.240 3.480 3.240 3.460 1,567,400 +0.17(+5.17%)
Sep 26, 2019 3.310 3.335 3.205 3.290 1,111,544 +0.05(+1.54%)
Sep 25, 2019 3.190 3.293 3.180 3.240 677,375 +0.05(+1.57%)
Sep 24, 2019 3.200 3.230 3.090 3.190 952,443 +0.00(+0.00%)
Sep 23, 2019 3.240 3.240 3.130 3.190 832,285 -0.05(-1.54%)
Sep 20, 2019 3.160 3.250 3.130 3.240 1,395,500 +0.08(+2.53%)
Sep 19, 2019 3.150 3.180 3.080 3.160 988,394 +0.03(+0.96%)
Sep 18, 2019 3.110 3.130 3.000 3.130 796,362 +0.03(+0.97%)
Sep 17, 2019 3.140 3.150 3.010 3.100 517,277 -0.05(-1.59%)
Sep 16, 2019 3.120 3.170 3.060 3.150 618,807 +0.03(+0.96%)
Sep 13, 2019 3.230 3.300 3.080 3.120 825,800 -0.10(-3.11%)
Sep 12, 2019 3.290 3.290 3.050 3.220 1,057,895 -0.09(-2.72%)
Sep 11, 2019 3.270 3.390 3.200 3.310 1,205,792 +0.04(+1.22%)
Sep 10, 2019 3.170 3.290 3.100 3.270 1,602,904 +0.10(+3.15%)
Sep 09, 2019 2.970 3.170 2.950 3.170 1,316,600 +0.20(+6.73%)
Sep 06, 2019 2.870 3.020 2.840 2.970 1,146,900 +0.09(+3.13%)
Sep 05, 2019 2.830 2.960 2.830 2.880 1,075,460 +0.05(+1.77%)
Sep 04, 2019 2.690 2.850 2.660 2.830 912,982 +0.14(+5.20%)
Sep 03, 2019 2.780 2.780 2.640 2.690 1,082,762 -0.11(-3.93%)
Aug 30, 2019 2.690 2.800 2.640 2.800 2,203,400 +0.10(+3.70%)
Aug 29, 2019 2.570 2.720 2.530 2.700 1,740,921 +0.25(+10.20%)
Aug 28, 2019 2.350 2.490 2.340 2.450 1,816,833 +0.11(+4.70%)
Aug 27, 2019 2.480 2.490 2.330 2.340 2,156,419 -0.12(-4.88%)
Aug 26, 2019 2.570 2.610 2.420 2.460 1,693,254 -0.10(-3.91%)
Aug 23, 2019 2.760 2.760 2.550 2.560 1,163,600 -0.20(-7.25%)
Aug 22, 2019 2.770 2.790 2.730 2.760 540,402 -0.01(-0.36%)
Aug 21, 2019 2.760 2.800 2.710 2.770 797,324 +0.03(+1.09%)
Aug 20, 2019 2.930 2.950 2.730 2.740 527,847 -0.18(-6.16%)
Aug 19, 2019 2.960 2.972 2.870 2.920 548,338 -0.01(-0.34%)
Aug 16, 2019 2.850 2.945 2.850 2.930 806,500 +0.09(+3.17%)
Aug 15, 2019 2.850 2.900 2.810 2.840 907,537 +0.02(+0.71%)
Aug 14, 2019 2.940 2.940 2.790 2.820 1,318,993 -0.16(-5.37%)
Aug 13, 2019 2.960 3.015 2.940 2.980 625,883 +0.02(+0.68%)
Aug 12, 2019 2.880 2.990 2.880 2.960 887,080 +0.05(+1.72%)
Aug 09, 2019 2.970 2.970 2.850 2.910 768,400 -0.06(-2.02%)
Aug 08, 2019 2.920 2.990 2.870 2.970 1,263,576 +0.07(+2.41%)
Aug 07, 2019 2.860 2.930 2.780 2.900 1,140,953 +0.01(+0.35%)
Aug 06, 2019 2.740 2.900 2.710 2.890 1,642,884 +0.14(+5.09%)
Aug 05, 2019 2.570 2.750 2.530 2.750 1,479,395 +0.18(+7.00%)
Aug 02, 2019 2.530 2.601 2.500 2.570 1,604,100 +0.02(+0.78%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.