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 (%)
Apr 29, 2005 10.18 10.34 10.07 10.24 279,900 +0.08(+0.79%)
Apr 28, 2005 10.11 10.23 10.10 10.16 184,300 +0.05(+0.49%)
Apr 27, 2005 9.950 10.12 9.720 10.11 377,800 +0.14(+1.40%)
Apr 26, 2005 10.00 10.00 9.850 9.970 89,100 -0.03(-0.30%)
Apr 25, 2005 9.950 10.04 9.890 10.00 98,500 +0.08(+0.81%)
Apr 22, 2005 10.05 10.14 9.770 9.920 170,600 -0.20(-1.98%)
Apr 21, 2005 10.00 10.18 9.950 10.12 86,500 +0.21(+2.12%)
Apr 20, 2005 10.07 10.07 9.860 9.910 93,900 -0.16(-1.59%)
Apr 19, 2005 10.08 10.10 9.950 10.07 88,300 +0.02(+0.20%)
Apr 18, 2005 9.850 10.05 9.850 10.05 162,800 +0.19(+1.93%)
Apr 15, 2005 9.790 9.880 9.750 9.860 143,000 +0.07(+0.72%)
Apr 14, 2005 9.900 9.960 9.770 9.790 93,600 -0.15(-1.51%)
Apr 13, 2005 10.04 10.08 9.900 9.940 60,400 -0.10(-1.00%)
Apr 12, 2005 9.860 10.05 9.760 10.04 178,600 +0.22(+2.24%)
Apr 11, 2005 9.920 9.920 9.700 9.820 79,900 -0.09(-0.91%)
Apr 08, 2005 10.00 10.04 9.840 9.910 103,700 -0.12(-1.20%)
Apr 07, 2005 10.03 10.04 9.930 10.03 205,600 -0.01(-0.10%)
Apr 06, 2005 10.00 10.05 9.920 10.04 129,900 +0.04(+0.40%)
Apr 05, 2005 10.08 10.16 9.980 10.00 131,700 -0.09(-0.89%)
Apr 04, 2005 10.05 10.10 10.00 10.09 273,300 +0.04(+0.40%)
Apr 01, 2005 10.18 10.21 9.950 10.05 196,800 -0.15(-1.47%)
Mar 31, 2005 10.25 10.25 10.10 10.20 1,351,200 -0.21(-2.02%)
Mar 30, 2005 10.20 10.46 10.14 10.41 190,500 +0.30(+2.97%)
Mar 29, 2005 10.09 10.45 10.07 10.11 592,700 -0.14(-1.37%)
Mar 28, 2005 10.08 10.25 10.06 10.25 175,800 +0.21(+2.09%)
Mar 24, 2005 10.12 10.27 10.00 10.04 99,100 -0.08(-0.79%)
Mar 23, 2005 10.05 10.28 9.900 10.12 155,300 +0.07(+0.70%)
Mar 22, 2005 10.10 10.20 10.05 10.05 124,700 -0.02(-0.20%)
Mar 21, 2005 10.05 10.16 9.950 10.07 91,600 -0.04(-0.40%)
Mar 18, 2005 10.10 10.14 9.970 10.11 161,200 +0.05(+0.50%)
Mar 17, 2005 9.900 10.10 9.850 10.06 50,300 +0.21(+2.13%)
Mar 16, 2005 9.830 9.970 9.740 9.850 190,100 -0.03(-0.30%)
Mar 15, 2005 9.900 10.10 9.870 9.880 104,000 -0.04(-0.40%)
Mar 14, 2005 9.700 10.05 9.700 9.920 100,100 +0.02(+0.20%)
Mar 11, 2005 10.05 10.17 9.870 9.900 57,000 -0.15(-1.49%)
Mar 10, 2005 10.00 10.19 10.00 10.05 192,100 +0.09(+0.90%)
Mar 09, 2005 10.20 10.20 9.950 9.960 118,600 -0.32(-3.11%)
Mar 08, 2005 10.39 10.43 10.18 10.28 31,900 -0.10(-0.96%)
Mar 07, 2005 10.41 10.50 10.33 10.38 56,400 -0.12(-1.14%)
Mar 04, 2005 10.48 10.52 10.37 10.50 70,400 +0.07(+0.67%)
Mar 03, 2005 10.40 10.43 10.26 10.43 70,000 +0.03(+0.29%)
Mar 02, 2005 10.35 10.45 10.15 10.40 69,700 -0.05(-0.48%)
Mar 01, 2005 10.10 10.49 10.10 10.45 109,300 +0.34(+3.36%)
Feb 28, 2005 10.25 10.27 10.10 10.11 405,100 -0.10(-0.98%)
Feb 25, 2005 10.24 10.26 10.14 10.21 109,400 +0.00(+0.00%)
Feb 24, 2005 10.20 10.29 10.15 10.21 100,000 +0.10(+0.99%)
Feb 23, 2005 10.13 10.20 10.10 10.11 85,400 -0.04(-0.39%)
Feb 22, 2005 10.35 10.35 10.10 10.15 595,400 -0.13(-1.26%)
Feb 18, 2005 10.44 10.44 10.27 10.28 126,100 -0.10(-0.96%)
Feb 17, 2005 10.30 10.40 10.25 10.38 113,100 +0.08(+0.78%)
Feb 16, 2005 10.25 10.39 10.25 10.30 202,200 +0.00(+0.00%)
Feb 15, 2005 10.30 10.35 10.24 10.30 305,500 -0.03(-0.29%)
Feb 14, 2005 10.30 10.33 10.20 10.33 121,800 +0.02(+0.19%)
Feb 11, 2005 10.19 10.36 10.15 10.31 81,900 +0.12(+1.18%)
Feb 10, 2005 10.20 10.22 10.10 10.19 327,800 -0.01(-0.10%)
Feb 09, 2005 10.22 10.25 10.17 10.20 253,900 +0.00(+0.00%)
Feb 08, 2005 10.18 10.20 10.10 10.20 648,200 +0.05(+0.49%)
Feb 07, 2005 10.05 10.16 9.990 10.15 159,200 +0.02(+0.20%)
Feb 04, 2005 10.08 10.25 10.04 10.13 148,000 +0.09(+0.90%)
Feb 03, 2005 9.980 10.07 9.960 10.04 136,400 +0.00(+0.00%)
Feb 02, 2005 9.950 10.05 9.910 10.04 117,400 +0.04(+0.40%)
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.