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 (%)
Jul 30, 2021 17.56 17.63 16.15 16.20 2,901,915 -1.60(-8.99%)
Jul 29, 2021 16.80 18.69 16.54 17.80 2,695,384 +1.25(+7.55%)
Jul 28, 2021 17.00 17.03 16.18 16.55 2,434,317 -0.53(-3.10%)
Jul 27, 2021 17.49 17.89 16.66 17.08 2,181,510 -0.80(-4.47%)
Jul 26, 2021 16.61 18.22 16.61 17.88 2,348,357 +0.90(+5.30%)
Jul 23, 2021 18.50 18.86 16.64 16.98 2,796,494 -1.87(-9.92%)
Jul 22, 2021 18.21 19.15 17.53 18.85 3,467,091 +0.27(+1.45%)
Jul 21, 2021 17.14 19.79 17.11 18.58 4,708,890 +2.14(+13.02%)
Jul 20, 2021 16.75 16.85 15.62 16.44 3,622,411 -0.32(-1.91%)
Jul 19, 2021 16.12 17.16 15.05 16.76 4,969,892 -1.44(-7.91%)
Jul 16, 2021 20.30 20.30 18.20 18.20 2,530,537 -1.70(-8.54%)
Jul 15, 2021 21.00 21.20 19.90 19.90 2,337,040 -1.60(-7.44%)
Jul 14, 2021 20.30 22.65 20.00 21.50 5,217,421 +2.10(+10.82%)
Jul 13, 2021 22.00 22.30 19.40 19.40 4,149,496 -2.70(-12.22%)
Jul 12, 2021 23.20 24.40 21.90 22.10 2,232,074 -1.10(-4.74%)
Jul 09, 2021 24.70 24.70 23.10 23.20 2,288,068 -1.10(-4.53%)
Jul 08, 2021 22.30 25.30 21.73 24.30 4,236,966 +0.50(+2.10%)
Jul 07, 2021 25.70 26.80 23.20 23.80 5,790,430 -1.60(-6.30%)
Jul 06, 2021 28.10 30.70 25.30 25.40 9,464,214 -14.20(-35.86%)
Jul 02, 2021 42.10 42.87 39.40 39.60 6,347,777 -3.60(-8.33%)
Jul 01, 2021 46.60 46.80 42.60 43.20 2,560,710 -2.40(-5.26%)
Jun 30, 2021 45.70 49.70 45.00 45.60 2,951,741 -0.70(-1.51%)
Jun 29, 2021 51.00 51.40 45.80 46.30 2,844,252 -4.50(-8.86%)
Jun 28, 2021 53.30 54.00 49.80 50.80 2,454,836 -1.20(-2.31%)
Jun 25, 2021 49.90 53.95 48.30 52.00 4,635,337 +1.80(+3.59%)
Jun 24, 2021 45.50 51.70 44.10 50.20 4,095,482 +5.40(+12.05%)
Jun 23, 2021 47.10 49.00 44.80 44.80 2,781,112 -2.00(-4.27%)
Jun 22, 2021 49.20 49.40 45.60 46.80 3,634,088 -4.10(-8.06%)
Jun 21, 2021 47.90 51.40 44.60 50.90 4,801,088 +0.00(+0.00%)
Jun 18, 2021 52.70 54.10 49.80 50.90 3,917,240 -3.30(-6.09%)
Jun 17, 2021 56.70 58.39 53.29 54.20 2,266,801 -3.40(-5.90%)
Jun 16, 2021 52.60 58.70 51.90 57.60 2,397,162 +2.60(+4.73%)
Jun 15, 2021 58.90 59.60 53.80 55.00 3,526,942 -5.80(-9.54%)
Jun 14, 2021 65.40 66.18 59.40 60.80 4,124,482 -3.60(-5.59%)
Jun 11, 2021 62.40 66.60 59.20 64.40 4,375,246 +1.60(+2.55%)
Jun 10, 2021 70.60 71.50 56.90 62.80 8,786,922 -3.90(-5.85%)
Jun 09, 2021 72.80 77.90 64.60 66.70 10,985,377 +4.00(+6.38%)
Jun 08, 2021 54.30 63.50 50.50 62.70 10,136,036 +10.50(+20.11%)
Jun 07, 2021 53.50 56.80 51.90 52.20 4,299,990 +2.50(+5.03%)
Jun 04, 2021 53.20 57.80 49.90 49.70 6,313,068 -1.50(-2.93%)
Jun 03, 2021 59.40 61.00 51.00 51.20 7,067,885 -4.90(-8.73%)
Jun 02, 2021 52.80 61.31 49.50 56.10 9,551,090 +7.20(+14.72%)
Jun 01, 2021 42.20 51.25 41.50 48.90 6,478,156 +8.40(+20.74%)
May 28, 2021 43.00 44.50 38.30 40.50 4,197,013 -0.90(-2.17%)
May 27, 2021 37.40 41.80 37.24 41.40 3,672,470 +4.80(+13.11%)
May 26, 2021 35.10 38.00 34.10 36.60 3,630,136 +1.80(+5.17%)
May 25, 2021 31.70 36.50 31.70 34.80 4,817,995 +3.80(+12.26%)
May 24, 2021 30.60 32.80 29.62 31.00 1,787,675 +0.60(+1.97%)
May 21, 2021 31.40 31.90 30.20 30.40 1,175,164 -1.00(-3.18%)
May 20, 2021 30.50 31.70 28.30 31.40 2,418,598 +1.30(+4.32%)
May 19, 2021 29.50 31.09 29.40 30.10 2,247,116 -1.90(-5.94%)
May 18, 2021 32.50 34.00 31.20 32.00 2,713,870 +0.00(+0.00%)
May 17, 2021 27.60 32.60 27.60 32.00 3,416,189 +4.40(+15.94%)
May 14, 2021 25.50 28.40 25.31 27.60 1,557,785 +2.60(+10.40%)
May 13, 2021 25.80 27.50 23.80 25.00 1,919,844 -0.70(-2.72%)
May 12, 2021 27.30 29.20 25.30 25.70 1,424,452 -2.00(-7.22%)
May 11, 2021 27.50 29.30 26.10 27.70 2,108,658 -1.60(-5.46%)
May 10, 2021 28.70 29.80 26.62 29.30 2,765,853 +0.70(+2.45%)
May 07, 2021 24.70 28.70 24.00 28.60 2,365,137 +3.40(+13.49%)
May 06, 2021 28.30 28.30 24.00 25.20 2,491,261 -3.40(-11.89%)
May 05, 2021 30.60 32.70 28.10 28.60 3,050,745 -1.50(-4.98%)
May 04, 2021 31.00 31.70 26.90 30.10 4,665,024 -3.50(-10.42%)
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.