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 (%)
Feb 29, 2016 231.15 239.12 229.89 231.99 16,101 +0.84(+0.36%)
Feb 26, 2016 230.73 247.51 230.10 231.15 16,838 -7.97(-3.33%)
Feb 25, 2016 234.92 239.54 229.89 239.12 11,763 +6.71(+2.89%)
Feb 24, 2016 223.18 233.87 219.40 232.41 7,851 +5.45(+2.40%)
Feb 23, 2016 226.95 234.08 225.27 226.95 11,305 -3.78(-1.64%)
Feb 22, 2016 226.53 231.99 224.64 230.73 15,345 +6.71(+3.00%)
Feb 19, 2016 217.30 229.05 213.95 224.01 17,086 +5.87(+2.69%)
Feb 18, 2016 218.56 222.76 213.53 218.14 13,168 -0.84(-0.38%)
Feb 17, 2016 213.53 221.92 213.53 218.98 18,721 +4.61(+2.15%)
Feb 16, 2016 203.88 214.37 200.52 214.37 17,920 +11.33(+5.58%)
Feb 12, 2016 199.26 203.04 203.04 203.04 24,211 +5.03(+2.54%)
Feb 11, 2016 197.59 203.04 194.65 198.00 15,992 -4.19(-2.07%)
Feb 10, 2016 205.14 207.44 200.52 202.20 14,426 +0.00(+0.00%)
Feb 09, 2016 202.62 206.40 197.59 202.20 17,315 -4.62(-2.23%)
Feb 08, 2016 213.95 214.79 203.04 206.81 16,953 -9.23(-4.27%)
Feb 05, 2016 217.72 221.08 211.43 216.04 18,249 -4.61(-2.09%)
Feb 04, 2016 216.88 221.08 208.91 220.66 33,342 -1.26(-0.57%)
Feb 03, 2016 222.76 222.76 214.79 221.92 22,520 +0.84(+0.38%)
Feb 02, 2016 224.85 224.85 215.63 221.08 14,089 -7.13(-3.13%)
Feb 01, 2016 225.69 228.63 209.75 228.21 19,229 -5.03(-2.16%)
Jan 29, 2016 225.27 234.08 225.27 233.24 17,661 +7.13(+3.15%)
Jan 28, 2016 226.53 229.89 223.81 226.11 14,808 +2.10(+0.94%)
Jan 27, 2016 225.27 236.18 222.76 224.01 24,640 -2.52(-1.11%)
Jan 26, 2016 208.07 226.53 207.23 226.53 35,641 +19.30(+9.31%)
Jan 25, 2016 199.26 210.17 192.13 207.23 32,003 +0.42(+0.20%)
Jan 22, 2016 203.04 207.86 199.26 206.81 33,593 +7.55(+3.79%)
Jan 21, 2016 192.55 202.62 190.03 199.26 42,561 +7.13(+3.71%)
Jan 20, 2016 187.94 195.49 174.51 192.13 52,108 -0.42(-0.22%)
Jan 19, 2016 197.17 197.59 183.74 192.55 40,447 -3.36(-1.71%)
Jan 15, 2016 200.52 195.91 195.91 195.91 36,836 -9.23(-4.50%)
Jan 14, 2016 197.59 210.59 191.71 205.14 31,204 +7.97(+4.04%)
Jan 13, 2016 211.85 211.01 196.37 197.17 25,866 -14.68(-6.93%)
Jan 12, 2016 231.57 231.57 210.59 211.85 26,206 -18.04(-7.85%)
Jan 11, 2016 231.15 234.08 226.11 229.89 12,296 -3.36(-1.44%)
Jan 08, 2016 240.79 244.15 232.19 233.24 12,718 -6.29(-2.63%)
Jan 07, 2016 251.70 251.70 239.12 239.54 18,363 -14.68(-5.78%)
Jan 06, 2016 255.48 258.41 252.54 254.22 9,725 -4.19(-1.62%)
Jan 05, 2016 255.06 259.25 247.93 258.41 11,834 +3.78(+1.48%)
Jan 04, 2016 260.93 262.19 248.76 254.64 22,040 -10.07(-3.80%)
Dec 31, 2015 268.48 264.71 264.71 264.71 11,942 -4.19(-1.56%)
Dec 30, 2015 275.19 277.71 268.48 268.90 8,734 -6.29(-2.29%)
Dec 29, 2015 268.06 275.19 265.55 275.19 10,211 +0.00(+0.00%)
Dec 28, 2015 -218.88 -224.76 -215.08 -224.76 4,294,953,618 +0.00(+0.00%)
Dec 24, 2015 -223.03 -218.88 -218.88 -218.88 4,294,955,697 +0.00(+0.00%)
Dec 23, 2015 -219.92 -225.45 -218.88 -223.03 4,294,946,963 +0.00(+0.00%)
Dec 22, 2015 -221.99 -224.07 -219.40 -219.92 4,294,946,439 +0.00(+0.00%)
Dec 21, 2015 -223.72 -224.76 -218.53 -221.30 4,294,952,375 +0.00(+0.00%)
Dec 18, 2015 -228.91 -228.91 -221.30 -223.37 4,294,908,095 +0.00(+0.00%)
Dec 17, 2015 -232.71 -234.44 -228.22 -229.60 4,294,950,736 +0.00(+0.00%)
Dec 16, 2015 -227.52 -233.75 -226.83 -233.06 4,294,936,482 +0.00(+0.00%)
Dec 15, 2015 -211.27 -225.10 -211.27 -225.10 4,294,944,353 +0.00(+0.00%)
Dec 14, 2015 -211.27 -212.66 -202.28 -210.24 4,294,940,909 +0.00(+0.00%)
Dec 11, 2015 -213.69 -215.77 -209.54 -211.27 4,294,941,053 +0.00(+0.00%)
Dec 10, 2015 -217.84 -222.34 -216.46 -216.80 4,294,951,943 +0.00(+0.00%)
Dec 09, 2015 -222.34 -226.49 -217.15 -217.50 4,294,954,586 +0.00(+0.00%)
Dec 08, 2015 -218.19 -222.68 -217.15 -222.34 4,294,951,128 +0.00(+0.00%)
Dec 07, 2015 -229.60 -229.94 -217.50 -220.61 4,294,945,818 +0.00(+0.00%)
Dec 04, 2015 -231.67 -235.48 -229.60 -230.98 4,294,951,955 +0.00(+0.00%)
Dec 03, 2015 -241.35 -241.70 -231.33 -232.37 4,294,948,955 +0.00(+0.00%)
Dec 02, 2015 -246.89 -248.79 -241.35 -241.35 4,294,949,404 +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.