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: 6:30 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 (%)
Feb 29, 2024 1.980 2.079 1.860 1.930 1,408,954 +0.15(+8.43%)
Feb 28, 2024 1.730 1.950 1.730 1.780 873,294 +0.06(+3.49%)
Feb 27, 2024 1.600 1.750 1.560 1.720 643,983 +0.16(+10.26%)
Feb 26, 2024 1.610 1.610 1.490 1.560 583,856 -0.01(-0.64%)
Feb 23, 2024 1.550 1.640 1.539 1.570 278,931 +0.01(+0.64%)
Feb 22, 2024 1.600 1.630 1.540 1.560 266,814 -0.02(-1.27%)
Feb 21, 2024 1.560 1.645 1.550 1.580 279,927 -0.01(-0.63%)
Feb 20, 2024 1.590 1.660 1.530 1.590 280,075 -0.03(-1.85%)
Feb 16, 2024 1.710 1.710 1.530 1.620 848,208 -0.08(-4.71%)
Feb 15, 2024 1.650 1.720 1.630 1.700 324,345 +0.03(+1.80%)
Feb 14, 2024 1.670 1.710 1.600 1.670 247,033 +0.06(+3.73%)
Feb 13, 2024 1.640 1.690 1.470 1.610 427,439 -0.10(-5.85%)
Feb 12, 2024 1.510 1.790 1.510 1.710 895,541 +0.19(+12.50%)
Feb 09, 2024 1.510 1.565 1.471 1.520 402,832 +0.01(+0.66%)
Feb 08, 2024 1.480 1.540 1.480 1.510 281,049 +0.03(+2.03%)
Feb 07, 2024 1.690 1.730 1.470 1.480 400,878 -0.18(-10.84%)
Feb 06, 2024 1.610 1.680 1.580 1.660 189,465 +0.02(+1.22%)
Feb 05, 2024 1.720 1.720 1.620 1.640 463,964 -0.10(-5.75%)
Feb 02, 2024 1.830 1.830 1.650 1.740 591,317 -0.03(-1.69%)
Feb 01, 2024 1.710 1.815 1.580 1.770 919,560 +0.11(+6.63%)
Jan 31, 2024 1.600 1.920 1.580 1.660 6,768,072 +0.32(+23.88%)
Jan 30, 2024 1.350 1.390 1.330 1.340 170,787 -0.04(-2.90%)
Jan 29, 2024 1.390 1.420 1.350 1.380 116,281 -0.03(-2.13%)
Jan 26, 2024 1.420 1.460 1.370 1.410 233,209 -0.01(-0.70%)
Jan 25, 2024 1.430 1.460 1.390 1.420 129,397 +0.01(+0.71%)
Jan 24, 2024 1.510 1.510 1.390 1.410 331,318 -0.07(-4.73%)
Jan 23, 2024 1.520 1.530 1.440 1.480 225,037 +0.01(+0.68%)
Jan 22, 2024 1.470 1.540 1.400 1.470 399,274 +0.00(+0.00%)
Jan 19, 2024 1.430 1.475 1.340 1.470 554,724 +0.09(+6.52%)
Jan 18, 2024 1.300 1.380 1.240 1.380 973,023 +0.07(+5.34%)
Jan 17, 2024 1.400 1.410 1.300 1.310 588,217 -0.09(-6.43%)
Jan 16, 2024 1.520 1.525 1.390 1.400 603,312 -0.12(-7.89%)
Jan 12, 2024 1.590 1.600 1.500 1.520 693,553 -0.06(-3.80%)
Jan 11, 2024 1.630 1.630 1.550 1.580 1,046,929 -0.08(-4.82%)
Jan 10, 2024 1.760 1.760 1.610 1.660 1,038,034 -0.10(-5.68%)
Jan 09, 2024 1.790 1.790 1.725 1.760 528,794 -0.05(-2.76%)
Jan 08, 2024 1.840 1.850 1.770 1.810 396,570 -0.01(-0.55%)
Jan 05, 2024 1.810 1.880 1.760 1.820 728,920 +0.02(+1.11%)
Jan 04, 2024 1.790 1.810 1.750 1.800 920,827 +0.00(+0.00%)
Jan 03, 2024 1.850 1.850 1.750 1.800 621,299 -0.06(-3.23%)
Jan 02, 2024 1.950 1.950 1.825 1.860 839,313 -0.08(-4.12%)
Dec 29, 2023 2.000 2.000 1.900 1.940 810,293 -0.06(-3.00%)
Dec 28, 2023 1.950 2.040 1.940 2.000 864,612 +0.05(+2.56%)
Dec 27, 2023 1.960 1.980 1.900 1.950 638,955 -0.02(-1.02%)
Dec 26, 2023 1.950 2.050 1.900 1.970 831,846 +0.04(+2.07%)
Dec 22, 2023 1.960 1.960 1.870 1.930 587,510 +0.02(+1.05%)
Dec 21, 2023 1.860 2.020 1.840 1.910 910,633 +0.05(+2.69%)
Dec 20, 2023 1.850 1.940 1.800 1.860 576,901 +0.00(+0.00%)
Dec 19, 2023 2.020 2.040 1.815 1.860 1,389,343 -0.14(-7.00%)
Dec 18, 2023 2.020 2.190 1.990 2.000 736,197 -0.02(-0.99%)
Dec 15, 2023 2.140 2.140 2.000 2.020 1,940,466 -0.10(-4.72%)
Dec 14, 2023 2.230 2.255 2.025 2.120 1,028,017 -0.02(-0.93%)
Dec 13, 2023 2.140 2.220 2.055 2.140 849,745 +0.00(+0.00%)
Dec 12, 2023 2.230 2.250 2.140 2.140 326,256 -0.12(-5.31%)
Dec 11, 2023 2.270 2.290 2.205 2.260 207,537 -0.03(-1.31%)
Dec 08, 2023 2.280 2.330 2.255 2.290 198,504 -0.01(-0.43%)
Dec 07, 2023 2.310 2.320 2.255 2.300 170,706 -0.01(-0.43%)
Dec 06, 2023 2.350 2.400 2.300 2.310 232,780 -0.03(-1.28%)
Dec 05, 2023 2.380 2.420 2.290 2.340 211,623 -0.05(-2.09%)
Dec 04, 2023 2.370 2.475 2.350 2.390 373,044 -0.01(-0.42%)
Dec 01, 2023 2.200 2.410 2.150 2.400 420,756 +0.21(+9.59%)
Nov 30, 2023 2.200 2.210 2.130 2.190 155,653 +0.03(+1.39%)
Nov 29, 2023 2.210 2.310 2.132 2.160 341,370 -0.05(-2.26%)
Nov 28, 2023 2.200 2.250 2.170 2.210 217,945 -0.02(-0.90%)
Nov 27, 2023 2.270 2.335 2.210 2.230 264,236 -0.07(-3.04%)
Nov 24, 2023 2.250 2.320 2.225 2.300 85,226 +0.07(+3.14%)
Nov 22, 2023 2.250 2.330 2.180 2.230 285,618 -0.01(-0.45%)
Nov 21, 2023 2.440 2.470 2.220 2.240 320,379 -0.23(-9.31%)
Nov 20, 2023 2.350 2.490 2.320 2.470 345,520 +0.12(+5.11%)
Nov 17, 2023 2.320 2.400 2.290 2.350 194,005 +0.05(+2.17%)
Nov 16, 2023 2.410 2.410 2.171 2.300 367,019 -0.15(-6.12%)
Nov 15, 2023 2.270 2.490 2.200 2.450 695,268 +0.22(+9.87%)
Nov 14, 2023 2.090 2.280 2.090 2.230 838,764 +0.21(+10.40%)
Nov 13, 2023 2.030 2.100 1.970 2.020 335,849 -0.04(-1.94%)
Nov 10, 2023 2.030 2.100 2.010 2.060 253,200 +0.07(+3.52%)
Nov 09, 2023 2.240 2.260 1.971 1.990 665,231 -0.25(-11.16%)
Nov 08, 2023 2.460 2.550 2.220 2.240 489,424 -0.14(-5.88%)
Nov 07, 2023 2.330 2.510 2.330 2.380 352,550 -0.03(-1.24%)
Nov 06, 2023 2.590 2.590 2.270 2.410 743,925 -0.20(-7.66%)
Nov 03, 2023 2.450 2.620 2.450 2.610 715,251 +0.25(+10.59%)
Nov 02, 2023 2.090 2.380 2.050 2.360 840,818 +0.36(+18.00%)
Nov 01, 2023 2.130 2.130 1.970 2.000 359,743 -0.11(-5.21%)
Oct 31, 2023 2.090 2.120 2.040 2.110 248,896 +0.01(+0.48%)
Oct 30, 2023 2.000 2.130 1.960 2.100 402,994 +0.13(+6.60%)
Oct 27, 2023 2.070 2.070 1.920 1.970 391,080 -0.08(-3.90%)
Oct 26, 2023 2.110 2.139 2.030 2.050 233,462 -0.07(-3.30%)
Oct 25, 2023 2.170 2.180 2.100 2.120 213,937 -0.06(-2.75%)
Oct 24, 2023 2.180 2.245 2.110 2.180 373,202 +0.02(+0.93%)
Oct 23, 2023 2.210 2.301 2.150 2.160 429,274 -0.06(-2.70%)
Oct 20, 2023 2.220 2.270 2.210 2.220 411,483 +0.00(+0.00%)
Oct 19, 2023 2.290 2.400 2.215 2.220 286,134 -0.10(-4.31%)
Oct 18, 2023 2.320 2.340 2.240 2.320 226,416 -0.04(-1.69%)
Oct 17, 2023 2.150 2.390 2.150 2.360 351,090 +0.18(+8.26%)
Oct 16, 2023 2.230 2.350 2.150 2.180 620,957 -0.02(-0.91%)
Oct 13, 2023 2.330 2.330 2.190 2.200 265,418 -0.10(-4.35%)
Oct 12, 2023 2.430 2.430 2.240 2.300 205,492 -0.11(-4.56%)
Oct 11, 2023 2.480 2.560 2.360 2.410 272,903 -0.01(-0.41%)
Oct 10, 2023 2.270 2.500 2.210 2.420 357,228 +0.16(+7.08%)
Oct 09, 2023 2.280 2.330 2.220 2.260 267,655 -0.05(-2.16%)
Oct 06, 2023 2.340 2.380 2.250 2.310 233,004 -0.05(-2.12%)
Oct 05, 2023 2.230 2.390 2.220 2.360 334,493 +0.13(+5.83%)
Oct 04, 2023 2.260 2.300 2.150 2.230 298,634 -0.03(-1.33%)
Oct 03, 2023 2.370 2.405 2.225 2.260 367,365 -0.17(-7.00%)
Oct 02, 2023 2.360 2.470 2.360 2.430 272,111 +0.04(+1.67%)
Sep 29, 2023 2.430 2.475 2.320 2.390 325,690 -0.02(-0.83%)
Sep 28, 2023 2.160 2.425 2.140 2.410 528,190 +0.24(+11.06%)
Sep 27, 2023 2.100 2.360 2.100 2.170 599,134 +0.07(+3.33%)
Sep 26, 2023 2.210 2.210 2.060 2.100 853,068 -0.13(-5.83%)
Sep 25, 2023 2.230 2.270 2.190 2.230 561,603 -0.03(-1.33%)
Sep 22, 2023 2.480 2.490 2.250 2.260 626,952 -0.22(-8.87%)
Sep 21, 2023 2.650 2.660 2.450 2.480 639,121 -0.16(-6.06%)
Sep 20, 2023 2.730 2.780 2.610 2.640 378,673 -0.08(-2.94%)
Sep 19, 2023 2.810 2.810 2.709 2.720 210,287 -0.05(-1.81%)
Sep 18, 2023 2.850 2.855 2.750 2.770 313,137 -0.11(-3.82%)
Sep 15, 2023 2.830 2.940 2.830 2.880 1,168,384 +0.04(+1.41%)
Sep 14, 2023 2.860 2.910 2.755 2.840 321,568 +0.01(+0.35%)
Sep 13, 2023 3.070 3.070 2.810 2.830 274,757 -0.18(-5.98%)
Sep 12, 2023 2.880 3.030 2.860 3.010 254,528 +0.13(+4.51%)
Sep 11, 2023 3.150 3.150 2.870 2.880 516,110 -0.18(-5.88%)
Sep 08, 2023 2.680 3.099 2.660 3.060 667,758 +0.38(+14.18%)
Sep 07, 2023 2.720 2.730 2.640 2.680 344,834 -0.09(-3.25%)
Sep 06, 2023 2.830 2.830 2.750 2.770 175,187 -0.04(-1.42%)
Sep 05, 2023 2.800 2.810 2.750 2.810 183,598 +0.01(+0.36%)
Sep 01, 2023 3.000 3.000 2.785 2.800 328,601 -0.17(-5.72%)
Aug 31, 2023 2.950 2.975 2.890 2.970 268,647 +0.01(+0.34%)
Aug 30, 2023 3.030 3.040 2.905 2.960 241,195 -0.09(-2.95%)
Aug 29, 2023 3.000 3.110 2.980 3.050 398,512 +0.05(+1.67%)
Aug 28, 2023 2.760 3.020 2.700 3.000 642,837 +0.28(+10.29%)
Aug 25, 2023 2.620 2.730 2.620 2.720 207,695 +0.12(+4.62%)
Aug 24, 2023 2.680 2.700 2.590 2.600 397,977 -0.11(-4.06%)
Aug 23, 2023 2.630 2.760 2.610 2.710 338,893 +0.07(+2.65%)
Aug 22, 2023 2.750 2.760 2.580 2.640 558,360 -0.10(-3.65%)
Aug 21, 2023 2.850 2.860 2.710 2.740 475,165 -0.11(-3.86%)
Aug 18, 2023 2.880 2.950 2.850 2.850 286,258 -0.09(-3.06%)
Aug 17, 2023 3.000 3.130 2.940 2.940 330,568 -0.04(-1.34%)
Aug 16, 2023 3.030 3.089 2.950 2.980 475,223 -0.03(-1.00%)
Aug 15, 2023 3.050 3.120 3.010 3.010 321,500 -0.09(-2.90%)
Aug 14, 2023 2.820 3.170 2.670 3.100 1,203,796 +0.14(+4.73%)
Aug 11, 2023 2.940 2.990 2.910 2.960 347,833 -0.01(-0.34%)
Aug 10, 2023 3.020 3.125 2.950 2.970 714,539 -0.03(-1.00%)
Aug 09, 2023 3.180 3.230 3.000 3.000 570,283 -0.17(-5.36%)
Aug 08, 2023 3.310 3.310 3.130 3.170 355,409 -0.12(-3.65%)
Aug 07, 2023 3.410 3.410 3.265 3.290 571,485 -0.09(-2.66%)
Aug 04, 2023 3.540 3.610 3.375 3.380 546,557 -0.15(-4.25%)
Aug 03, 2023 3.680 3.680 3.520 3.530 637,301 -0.16(-4.34%)
Aug 02, 2023 3.930 4.000 3.610 3.690 719,076 -0.24(-6.11%)
Aug 01, 2023 3.960 3.980 3.829 3.930 289,952 -0.07(-1.75%)
Jul 31, 2023 3.820 4.032 3.800 4.000 566,688 +0.20(+5.26%)
Jul 28, 2023 3.720 3.801 3.690 3.800 299,003 +0.14(+3.83%)
Jul 27, 2023 3.850 3.870 3.620 3.660 408,668 -0.16(-4.19%)
Jul 26, 2023 3.750 3.866 3.720 3.820 338,894 +0.08(+2.14%)
Jul 25, 2023 3.810 3.874 3.730 3.740 251,384 -0.05(-1.32%)
Jul 24, 2023 3.690 3.970 3.690 3.790 757,461 +0.09(+2.43%)
Jul 21, 2023 3.830 3.830 3.650 3.700 339,872 -0.08(-2.12%)
Jul 20, 2023 3.760 3.860 3.650 3.780 361,058 +0.06(+1.61%)
Jul 19, 2023 3.900 3.980 3.720 3.720 606,381 -0.13(-3.38%)
Jul 18, 2023 3.870 3.900 3.725 3.850 513,310 +0.14(+3.77%)
Jul 17, 2023 3.860 3.920 3.710 3.710 373,842 -0.13(-3.39%)
Jul 14, 2023 3.890 3.910 3.765 3.840 535,705 -0.14(-3.52%)
Jul 13, 2023 4.090 4.150 3.955 3.980 400,742 -0.08(-1.97%)
Jul 12, 2023 4.200 4.269 4.060 4.060 579,166 +0.00(+0.00%)
Jul 11, 2023 3.880 4.159 3.880 4.060 463,006 +0.20(+5.18%)
Jul 10, 2023 3.900 4.000 3.726 3.860 398,584 -0.08(-2.03%)
Jul 07, 2023 3.750 4.000 3.750 3.940 516,993 +0.21(+5.63%)
Jul 06, 2023 3.800 3.800 3.595 3.730 436,902 -0.15(-3.87%)
Jul 05, 2023 3.950 3.950 3.750 3.880 439,230 -0.13(-3.24%)
Jul 03, 2023 3.700 4.041 3.700 4.010 389,536 +0.28(+7.51%)
Jun 30, 2023 3.790 3.820 3.675 3.730 472,577 -0.03(-0.80%)
Jun 29, 2023 3.530 3.789 3.530 3.760 636,220 +0.23(+6.52%)
Jun 28, 2023 3.460 3.560 3.420 3.530 449,578 +0.06(+1.73%)
Jun 27, 2023 3.580 3.587 3.420 3.470 517,125 -0.01(-0.29%)
Jun 26, 2023 3.470 3.700 3.470 3.480 620,323 -0.05(-1.42%)
Jun 23, 2023 3.560 3.770 3.480 3.530 4,806,879 -0.08(-2.22%)
Jun 22, 2023 3.510 3.660 3.340 3.610 910,495 +0.06(+1.69%)
Jun 21, 2023 3.700 3.700 3.510 3.550 813,158 -0.17(-4.57%)
Jun 20, 2023 4.070 4.070 3.650 3.720 1,208,491 -0.34(-8.37%)
Jun 16, 2023 4.200 4.220 3.960 4.060 941,315 -0.08(-1.93%)
Jun 15, 2023 4.070 4.140 3.925 4.140 626,448 -0.15(-3.50%)
May 08, 2023 4.500 4.500 4.230 4.290 439,005 -0.17(-3.81%)
May 05, 2023 4.550 4.660 4.215 4.460 910,428 -0.03(-0.67%)
May 04, 2023 4.210 4.560 4.130 4.490 1,178,926 +0.24(+5.65%)
May 03, 2023 3.430 4.455 3.430 4.250 2,096,970 +0.85(+25.00%)
May 02, 2023 3.480 3.610 3.380 3.400 530,602 -0.20(-5.56%)
May 01, 2023 3.420 3.660 3.400 3.600 808,458 +0.20(+5.88%)
Apr 28, 2023 3.320 3.470 3.270 3.400 439,902 +0.09(+2.72%)
Apr 27, 2023 3.270 3.430 3.200 3.310 606,288 +0.04(+1.22%)
Apr 26, 2023 3.430 3.640 3.235 3.270 807,902 -0.19(-5.49%)
Apr 25, 2023 3.270 3.480 3.210 3.460 746,771 +0.09(+2.67%)
Apr 24, 2023 3.340 3.440 3.260 3.370 362,116 +0.01(+0.30%)
Apr 21, 2023 3.400 3.400 3.185 3.360 724,527 -0.01(-0.30%)
Apr 20, 2023 3.350 3.400 3.230 3.370 674,072 -0.05(-1.46%)
Apr 19, 2023 3.370 3.461 3.270 3.420 738,527 +0.00(+0.00%)
Apr 18, 2023 3.430 3.490 3.220 3.420 827,073 +0.05(+1.48%)
Apr 17, 2023 3.110 3.435 3.070 3.370 1,073,620 +0.25(+8.01%)
Apr 14, 2023 3.250 3.275 2.990 3.120 871,454 -0.17(-5.17%)
Apr 13, 2023 2.920 3.310 2.880 3.290 1,652,938 +0.44(+15.44%)
Apr 12, 2023 3.050 3.250 2.830 2.850 1,922,409 +0.10(+3.64%)
Apr 11, 2023 2.770 2.805 2.660 2.750 1,027,461 +0.04(+1.48%)
Apr 10, 2023 2.760 2.840 2.650 2.710 593,547 -0.08(-2.87%)
Apr 06, 2023 2.740 2.870 2.690 2.790 595,141 +0.07(+2.57%)
Apr 05, 2023 2.820 2.840 2.715 2.720 781,490 -0.11(-3.89%)
Apr 04, 2023 3.170 3.180 2.830 2.830 699,427 -0.36(-11.29%)
Apr 03, 2023 3.240 3.320 3.100 3.190 534,600 -0.02(-0.62%)
Mar 31, 2023 3.050 3.210 3.010 3.210 571,767 +0.20(+6.64%)
Mar 30, 2023 3.330 3.360 2.940 3.010 749,983 -0.19(-5.94%)
Mar 29, 2023 3.130 3.290 3.060 3.200 912,681 +0.14(+4.58%)
Mar 28, 2023 2.830 3.090 2.760 3.060 950,187 +0.22(+7.75%)
Mar 27, 2023 2.840 2.920 2.810 2.840 762,930 +0.09(+3.27%)
Mar 24, 2023 2.700 2.760 2.610 2.750 887,024 +0.00(+0.00%)
Mar 23, 2023 2.820 2.910 2.685 2.750 1,118,957 -0.04(-1.43%)
Mar 22, 2023 3.060 3.070 2.770 2.790 1,168,932 -0.25(-8.22%)
Mar 21, 2023 3.020 3.150 2.970 3.040 870,164 +0.11(+3.75%)
Mar 20, 2023 3.120 3.120 2.845 2.930 1,161,953 -0.14(-4.56%)
Mar 17, 2023 3.270 3.270 3.060 3.070 1,025,894 -0.22(-6.69%)
Mar 16, 2023 3.250 3.370 3.070 3.290 650,944 -0.02(-0.60%)
Mar 15, 2023 3.360 3.360 3.180 3.310 1,075,252 -0.13(-3.78%)
Mar 14, 2023 3.710 3.750 3.385 3.440 940,917 -0.04(-1.15%)
Mar 13, 2023 3.750 3.760 3.432 3.480 973,694 -0.30(-7.94%)
Mar 10, 2023 4.080 4.080 3.750 3.780 946,572 -0.26(-6.44%)
Mar 09, 2023 4.420 4.440 4.022 4.040 760,223 -0.37(-8.39%)
Mar 08, 2023 4.530 4.530 4.350 4.410 421,992 -0.05(-1.12%)
Mar 07, 2023 4.650 4.730 4.460 4.460 317,545 -0.19(-4.09%)
Mar 06, 2023 4.850 4.905 4.610 4.650 337,337 -0.19(-3.93%)
Mar 03, 2023 4.890 4.989 4.800 4.840 361,625 +0.03(+0.62%)
Mar 02, 2023 4.760 4.830 4.690 4.810 383,232 -0.02(-0.41%)
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.