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 (%)
Jul 30, 2004 8.800 9.040 8.750 8.940 93,100 +0.08(+0.90%)
Jul 29, 2004 8.820 8.880 8.750 8.860 132,900 +0.10(+1.14%)
Jul 28, 2004 8.850 8.850 8.520 8.760 55,600 -0.08(-0.90%)
Jul 27, 2004 8.600 8.870 8.550 8.840 140,700 +0.22(+2.55%)
Jul 26, 2004 8.500 8.620 8.470 8.620 63,700 +0.08(+0.94%)
Jul 23, 2004 8.560 8.560 8.450 8.540 97,800 +0.00(+0.00%)
Jul 22, 2004 8.470 8.600 8.450 8.540 107,300 +0.07(+0.83%)
Jul 21, 2004 8.500 8.520 8.450 8.470 103,300 -0.03(-0.35%)
Jul 20, 2004 8.500 8.500 8.450 8.500 40,600 +0.05(+0.59%)
Jul 19, 2004 8.450 8.580 8.450 8.450 195,600 +0.00(+0.00%)
Jul 16, 2004 8.500 8.500 8.400 8.450 55,500 -0.06(-0.71%)
Jul 15, 2004 8.440 8.540 8.440 8.510 153,300 +0.07(+0.83%)
Jul 14, 2004 8.400 8.490 8.360 8.440 70,200 +0.02(+0.24%)
Jul 13, 2004 8.470 8.500 8.400 8.420 67,300 -0.05(-0.59%)
Jul 12, 2004 8.530 8.530 8.350 8.470 108,100 -0.01(-0.12%)
Jul 09, 2004 8.470 8.500 8.430 8.480 48,000 +0.07(+0.83%)
Jul 08, 2004 8.500 8.550 8.410 8.410 307,900 -0.03(-0.36%)
Jul 07, 2004 8.530 8.590 8.400 8.440 70,400 -0.02(-0.24%)
Jul 06, 2004 8.550 8.650 8.420 8.460 433,500 -0.11(-1.28%)
Jul 02, 2004 8.600 8.670 8.520 8.570 108,100 +0.06(+0.71%)
Jul 01, 2004 8.350 8.520 8.350 8.510 335,400 +0.16(+1.92%)
Jun 30, 2004 8.530 8.530 8.250 8.350 314,000 -0.12(-1.42%)
Jun 29, 2004 8.510 8.580 8.450 8.470 952,000 -0.04(-0.47%)
Jun 28, 2004 8.500 8.590 8.450 8.510 114,600 -0.08(-0.93%)
Jun 25, 2004 8.480 8.680 8.470 8.590 1,075,300 +0.11(+1.30%)
Jun 24, 2004 8.470 8.500 8.380 8.480 249,200 +0.05(+0.59%)
Jun 23, 2004 9.000 9.000 8.150 8.430 3,825,400 -0.56(-6.23%)
Jun 22, 2004 9.000 9.000 8.910 8.990 171,700 -0.01(-0.11%)
Jun 21, 2004 9.000 9.000 8.950 9.000 56,300 +0.02(+0.22%)
Jun 18, 2004 8.950 9.000 8.950 8.980 56,200 -0.02(-0.22%)
Jun 17, 2004 8.980 9.000 8.910 9.000 67,600 +0.02(+0.22%)
Jun 16, 2004 9.000 9.000 8.850 8.980 109,100 -0.04(-0.44%)
Jun 15, 2004 8.950 9.020 8.870 9.020 47,400 +0.07(+0.78%)
Jun 14, 2004 8.970 9.000 8.750 8.950 56,800 +0.00(+0.00%)
Jun 10, 2004 9.000 9.000 8.700 8.950 59,600 -0.05(-0.56%)
Jun 09, 2004 8.920 9.020 8.920 9.000 82,500 +0.04(+0.45%)
Jun 08, 2004 9.000 9.000 8.850 8.960 6,500 +0.01(+0.11%)
Jun 07, 2004 9.000 9.000 8.840 8.950 20,200 -0.05(-0.56%)
Jun 04, 2004 9.000 9.000 8.920 9.000 17,700 +0.00(+0.00%)
Jun 03, 2004 9.000 9.060 8.550 9.000 97,800 +0.03(+0.33%)
Jun 02, 2004 8.800 9.150 8.800 8.970 82,000 +0.17(+1.93%)
Jun 01, 2004 8.880 8.960 8.750 8.800 22,800 -0.08(-0.90%)
May 28, 2004 8.850 8.970 8.750 8.880 22,500 +0.03(+0.34%)
May 27, 2004 8.830 8.850 8.760 8.850 32,200 +0.09(+1.03%)
May 26, 2004 8.730 8.850 8.710 8.760 19,200 +0.04(+0.46%)
May 25, 2004 8.610 8.720 8.610 8.720 50,000 +0.12(+1.40%)
May 24, 2004 8.310 8.650 8.310 8.600 85,000 +0.30(+3.61%)
May 21, 2004 8.440 8.460 8.260 8.300 45,200 -0.15(-1.78%)
May 20, 2004 8.350 8.650 8.320 8.450 54,500 +0.10(+1.20%)
May 19, 2004 8.210 8.500 8.210 8.350 32,600 +0.14(+1.71%)
May 18, 2004 8.340 8.370 8.100 8.210 814,400 -0.13(-1.56%)
May 17, 2004 8.600 8.640 8.340 8.340 69,700 -0.29(-3.36%)
May 14, 2004 8.870 8.880 8.630 8.630 38,800 -0.24(-2.71%)
May 13, 2004 8.900 8.910 8.800 8.870 12,200 -0.03(-0.34%)
May 12, 2004 8.900 8.980 8.750 8.900 26,900 +0.00(+0.00%)
May 11, 2004 8.780 8.970 8.730 8.900 27,600 +0.12(+1.37%)
May 10, 2004 8.800 8.830 8.650 8.780 22,000 -0.09(-1.01%)
May 07, 2004 8.800 8.890 8.760 8.870 75,700 -0.03(-0.34%)
May 06, 2004 8.870 8.900 8.800 8.900 94,000 +0.00(+0.00%)
May 05, 2004 9.220 9.220 8.850 8.900 41,100 -0.35(-3.78%)
May 04, 2004 9.000 9.350 8.800 9.250 73,600 +0.24(+2.66%)
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.