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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 -443.57 -446.55 -429.68 -442.57 4,294,958,392 +0.00(+0.00%)
May 30, 2019 -466.39 -467.38 -445.55 -449.52 4,294,962,875 +0.00(+0.00%)
May 29, 2019 -480.28 -481.28 -462.42 -464.41 4,294,962,974 +0.00(+0.00%)
May 28, 2019 -489.21 -493.30 -480.28 -484.25 4,294,961,581 +0.00(+0.00%)
May 24, 2019 -494.18 -498.14 -480.28 -490.21 4,294,963,358 +0.00(+0.00%)
May 23, 2019 -498.14 -498.14 -486.24 -490.21 4,294,962,724 +0.00(+0.00%)
May 22, 2019 -504.10 -509.06 -499.14 -501.12 4,294,963,568 +0.00(+0.00%)
May 21, 2019 -508.07 -512.04 -502.12 -507.08 4,294,963,135 +0.00(+0.00%)
May 20, 2019 -518.98 -520.97 -506.08 -507.08 4,294,963,168 +0.00(+0.00%)
May 17, 2019 -532.88 -535.85 -517.00 -524.94 4,294,964,477 +0.00(+0.00%)
May 16, 2019 -525.93 -542.80 -522.95 -537.84 4,294,964,015 +0.00(+0.00%)
May 15, 2019 -517.99 -527.91 -515.01 -525.93 4,294,962,195 +0.00(+0.00%)
May 14, 2019 -522.95 -527.91 -518.98 -522.95 4,294,962,727 +0.00(+0.00%)
May 13, 2019 -532.88 -534.86 -517.99 -519.98 4,294,961,197 +0.00(+0.00%)
May 10, 2019 -544.78 -547.76 -533.37 -540.82 4,294,963,873 +0.00(+0.00%)
May 09, 2019 -540.82 -549.75 -532.88 -546.77 4,294,960,891 +0.00(+0.00%)
May 08, 2019 -548.75 -554.71 -543.79 -543.79 4,294,964,254 +0.00(+0.00%)
May 07, 2019 -558.68 -564.63 -539.82 -545.78 4,294,961,293 +0.00(+0.00%)
May 06, 2019 -552.72 -563.64 -545.78 -562.65 4,294,961,217 +0.00(+0.00%)
May 03, 2019 -555.70 -584.48 -555.70 -561.65 4,294,961,720 +0.00(+0.00%)
May 02, 2019 -555.70 -574.55 -554.71 -563.64 4,294,960,843 +0.00(+0.00%)
May 01, 2019 -548.75 -560.66 -543.79 -559.67 4,294,959,503 +0.00(+0.00%)
Apr 30, 2019 -550.74 -560.66 -545.78 -546.77 4,294,961,881 +0.00(+0.00%)
Apr 29, 2019 -541.81 -558.68 -541.30 -548.75 4,294,961,024 +0.00(+0.00%)
Apr 26, 2019 -527.91 -544.78 -525.93 -543.79 4,294,961,523 +0.00(+0.00%)
Apr 25, 2019 -521.96 -528.91 -514.02 -525.93 4,294,964,114 +0.00(+0.00%)
Apr 24, 2019 -514.02 -527.91 -510.05 -525.93 4,294,963,670 +0.00(+0.00%)
Apr 23, 2019 -505.09 -518.98 -497.15 -514.02 4,294,963,298 +0.00(+0.00%)
Apr 22, 2019 -514.02 -514.02 -496.56 -505.09 4,294,962,630 +0.00(+0.00%)
Apr 18, 2019 -504.10 -517.00 -502.12 -512.04 4,294,964,289 +0.00(+0.00%)
Apr 17, 2019 -511.05 -511.05 -499.14 -506.08 4,294,964,263 +0.00(+0.00%)
Apr 16, 2019 -513.03 -513.03 -503.11 -511.05 4,294,963,915 +0.00(+0.00%)
Apr 15, 2019 -516.01 -519.72 -502.12 -512.04 4,294,963,580 +0.00(+0.00%)
Apr 12, 2019 -517.99 -517.99 -500.13 -514.02 4,294,962,840 +0.00(+0.00%)
Apr 11, 2019 -516.01 -524.94 -512.04 -515.01 4,294,963,444 +0.00(+0.00%)
Apr 10, 2019 -515.01 -521.96 -511.54 -517.00 4,294,960,900 +0.00(+0.00%)
Apr 09, 2019 -543.79 -544.78 -511.05 -513.03 4,294,960,853 +0.00(+0.00%)
Apr 08, 2019 -532.88 -544.78 -525.93 -542.80 4,294,962,666 +0.00(+0.00%)
Apr 05, 2019 -525.93 -539.82 -525.93 -535.85 4,294,963,972 +0.00(+0.00%)
Apr 04, 2019 -510.05 -525.93 -510.05 -525.93 4,294,962,581 +0.00(+0.00%)
Apr 03, 2019 -504.10 -511.05 -497.15 -510.05 4,294,961,154 +0.00(+0.00%)
Apr 02, 2019 -491.20 -504.10 -487.23 -500.13 4,294,958,546 +0.00(+0.00%)
Apr 01, 2019 -477.31 -494.67 -474.33 -490.21 4,294,959,414 +0.00(+0.00%)
Mar 29, 2019 -495.17 -497.65 -469.37 -471.35 4,294,959,805 +0.00(+0.00%)
Mar 28, 2019 -483.26 -492.19 -479.79 -492.19 4,294,963,502 +0.00(+0.00%)
Mar 27, 2019 670.67 689.99 663.77 684.47 5,210 +11.04(+1.64%)
Mar 26, 2019 661.01 676.88 659.63 673.43 4,734 +19.32(+2.95%)
Mar 25, 2019 637.55 662.39 634.79 654.12 3,888 +17.94(+2.82%)
Mar 22, 2019 652.74 661.01 630.65 636.17 4,661 -19.32(-2.95%)
Mar 21, 2019 638.93 662.39 637.55 655.50 4,237 +16.56(+2.59%)
Mar 20, 2019 638.93 651.36 629.27 638.93 5,903 +2.76(+0.43%)
Mar 19, 2019 662.39 669.29 636.17 636.17 5,172 -26.22(-3.96%)
Mar 18, 2019 648.60 667.91 648.60 662.39 4,156 +13.80(+2.13%)
Mar 15, 2019 649.98 661.01 648.60 648.60 17,124 -2.76(-0.42%)
Mar 14, 2019 648.60 652.74 643.08 651.36 2,110 +2.76(+0.43%)
Mar 13, 2019 643.08 655.50 643.08 648.60 1,960 +5.52(+0.86%)
Mar 12, 2019 645.84 659.63 639.62 643.08 1,939 -1.38(-0.21%)
Mar 11, 2019 640.32 652.74 635.49 644.46 2,553 +4.14(+0.65%)
Mar 08, 2019 633.41 641.70 623.74 640.32 3,480 +8.28(+1.31%)
Mar 07, 2019 662.39 666.53 629.97 632.03 8,445 -26.22(-3.98%)
Mar 06, 2019 683.09 685.85 654.12 658.25 4,365 -24.84(-3.64%)
Mar 05, 2019 669.29 687.23 656.88 683.09 5,060 +16.56(+2.48%)
Mar 04, 2019 663.77 684.47 661.01 666.53 2,998 +2.76(+0.42%)
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.