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 (%)
Jun 29, 2018 7.910 8.120 7.870 8.100 1,136,310 +0.20(+2.53%)
Jun 28, 2018 7.700 7.990 7.670 7.900 1,141,186 +0.06(+0.77%)
Jun 27, 2018 7.320 7.870 7.290 7.840 1,247,712 +0.63(+8.74%)
Jun 26, 2018 7.250 7.390 7.195 7.210 633,833 -0.04(-0.55%)
Jun 25, 2018 7.220 7.290 7.140 7.250 540,105 -0.01(-0.14%)
Jun 22, 2018 7.080 7.280 7.070 7.260 1,568,677 +0.18(+2.54%)
Jun 21, 2018 7.010 7.100 6.935 7.080 461,589 +0.06(+0.85%)
Jun 20, 2018 7.010 7.050 6.960 7.020 437,891 +0.05(+0.72%)
Jun 19, 2018 6.960 7.070 6.930 6.970 466,425 -0.04(-0.57%)
Jun 18, 2018 6.920 7.175 6.920 7.010 485,579 +0.09(+1.30%)
Jun 15, 2018 7.100 6.920 6.920 1,939,931 -0.18(-2.54%)
Jun 14, 2018 7.020 7.110 6.985 7.100 389,546 +0.12(+1.72%)
Jun 13, 2018 7.170 7.180 6.945 6.980 460,779 -0.17(-2.38%)
Jun 12, 2018 7.150 7.240 7.130 7.150 496,708 -0.03(-0.42%)
Jun 11, 2018 7.230 7.270 7.130 7.180 437,098 -0.07(-0.97%)
Jun 08, 2018 7.390 7.430 7.250 7.250 429,528 -0.13(-1.76%)
Jun 07, 2018 7.380 7.480 7.370 7.380 411,940 -0.02(-0.27%)
Jun 06, 2018 7.360 7.400 308,352 +0.01(+0.14%)
Jun 05, 2018 7.480 7.515 7.380 7.390 573,497 -0.08(-1.07%)
Jun 04, 2018 7.410 7.570 7.405 7.470 474,975 +0.07(+0.95%)
Jun 01, 2018 7.430 7.460 7.325 7.400 455,870 +0.03(+0.41%)
May 31, 2018 7.420 7.490 7.335 7.370 761,933 -0.06(-0.81%)
May 30, 2018 7.290 7.490 7.220 7.430 478,254 +0.15(+2.06%)
May 29, 2018 7.220 7.320 7.215 7.280 410,459 +0.00(+0.00%)
May 25, 2018 7.280 7.280 7.280 0 -0.02(-0.27%)
May 24, 2018 7.210 7.320 7.180 7.300 353,334 +0.10(+1.39%)
May 23, 2018 7.000 7.225 6.960 7.200 434,047 +0.20(+2.86%)
May 22, 2018 6.980 7.080 6.940 7.000 414,510 +0.01(+0.14%)
May 21, 2018 6.940 7.030 6.900 6.990 353,781 +0.12(+1.75%)
May 18, 2018 6.870 6.920 6.800 6.870 329,209 +0.05(+0.73%)
May 17, 2018 6.840 6.940 6.810 6.820 352,696 +0.00(+0.00%)
May 16, 2018 6.840 6.900 6.800 6.820 380,932 -0.02(-0.29%)
May 15, 2018 7.020 7.020 6.820 6.840 584,804 -0.10(-1.44%)
May 14, 2018 7.170 7.220 6.930 6.940 675,734 -0.20(-2.80%)
May 11, 2018 7.170 7.230 7.120 7.140 324,678 -0.05(-0.70%)
May 10, 2018 7.180 7.280 7.160 7.190 431,699 +0.05(+0.70%)
May 09, 2018 7.040 7.180 7.007 7.140 361,307 +0.10(+1.42%)
May 08, 2018 7.080 7.180 7.010 7.040 734,271 -0.13(-1.81%)
May 07, 2018 7.050 7.200 7.000 7.170 469,850 +0.15(+2.14%)
May 04, 2018 7.000 7.130 6.930 7.020 412,857 -0.02(-0.28%)
May 03, 2018 7.000 7.080 6.980 7.040 339,203 +0.04(+0.57%)
May 02, 2018 6.900 7.050 6.830 7.000 458,132 +0.09(+1.30%)
May 01, 2018 6.880 6.950 6.795 6.910 339,888 +0.03(+0.44%)
Apr 30, 2018 6.950 7.030 6.880 6.880 348,890 -0.05(-0.72%)
Apr 27, 2018 6.880 7.000 6.880 6.930 583,015 +0.04(+0.58%)
Apr 26, 2018 7.020 7.030 6.890 6.890 277,628 -0.09(-1.29%)
Apr 25, 2018 7.090 7.140 6.955 6.980 565,745 -0.13(-1.83%)
Apr 24, 2018 7.090 7.140 7.040 7.110 366,655 +0.06(+0.85%)
Apr 23, 2018 6.960 7.060 6.950 7.050 341,531 +0.13(+1.88%)
Apr 20, 2018 6.920 7.010 6.910 6.920 297,174 -0.03(-0.43%)
Apr 19, 2018 7.090 7.120 6.900 6.950 361,104 -0.14(-1.97%)
Apr 18, 2018 7.020 7.140 7.020 7.090 476,909 +0.08(+1.14%)
Apr 17, 2018 6.950 7.040 6.850 7.010 621,979 +0.10(+1.45%)
Apr 16, 2018 6.750 6.950 6.720 6.910 511,598 +0.17(+2.52%)
Apr 13, 2018 6.700 6.750 6.630 6.740 509,933 +0.06(+0.90%)
Apr 12, 2018 6.650 6.700 6.475 6.680 406,066 +0.09(+1.37%)
Apr 11, 2018 6.460 6.590 6.460 6.590 282,560 +0.10(+1.54%)
Apr 10, 2018 6.580 6.590 6.480 6.490 326,741 -0.02(-0.31%)
Apr 09, 2018 6.700 6.700 6.480 6.510 365,272 -0.13(-1.96%)
Apr 06, 2018 6.700 6.770 6.610 6.640 396,923 -0.09(-1.34%)
Apr 05, 2018 6.720 6.740 6.650 6.730 344,615 +0.02(+0.30%)
Apr 04, 2018 6.490 6.740 6.480 6.710 591,614 +0.17(+2.60%)
Apr 03, 2018 6.400 6.570 6.380 6.540 611,151 +0.15(+2.35%)
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.