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 (%)
Aug 31, 2009 3.050 3.110 3.010 3.080 1,557,388 +0.00(+0.00%)
Aug 28, 2009 3.050 3.130 3.000 3.080 973,209 +0.03(+0.98%)
Aug 27, 2009 3.030 3.080 2.960 3.050 721,057 +0.05(+1.67%)
Aug 26, 2009 2.870 3.090 2.850 3.000 1,298,792 +0.07(+2.39%)
Aug 25, 2009 2.990 3.080 2.885 2.930 929,259 -0.05(-1.68%)
Aug 24, 2009 2.990 3.050 2.860 2.980 1,099,573 -0.01(-0.33%)
Aug 21, 2009 2.790 3.040 2.710 2.990 1,006,440 +0.26(+9.52%)
Aug 20, 2009 2.630 2.770 2.610 2.730 800,020 +0.10(+3.80%)
Aug 19, 2009 2.600 2.720 2.570 2.630 345,045 -0.01(-0.38%)
Aug 18, 2009 2.560 2.710 2.560 2.640 689,652 +0.01(+0.38%)
Aug 17, 2009 2.630 2.689 2.540 2.630 570,571 -0.07(-2.59%)
Aug 14, 2009 2.800 2.865 2.650 2.700 866,213 -0.08(-2.88%)
Aug 13, 2009 2.890 2.970 2.780 2.780 577,792 -0.16(-5.44%)
Aug 12, 2009 2.820 2.950 2.800 2.940 511,748 +0.15(+5.38%)
Aug 11, 2009 2.950 2.960 2.700 2.790 538,225 -0.17(-5.74%)
Aug 10, 2009 3.150 3.180 2.960 2.960 381,970 -0.20(-6.33%)
Aug 07, 2009 3.190 3.200 3.040 3.160 718,918 +0.07(+2.27%)
Aug 06, 2009 2.990 3.210 2.770 3.090 980,242 -0.12(-3.74%)
Aug 05, 2009 3.040 3.239 3.020 3.210 449,815 +0.13(+4.22%)
Aug 04, 2009 3.100 3.150 2.990 3.080 604,645 -0.05(-1.60%)
Aug 03, 2009 3.020 3.200 2.910 3.130 509,394 +0.14(+4.68%)
Jul 31, 2009 3.130 3.200 2.990 2.990 702,473 -0.17(-5.38%)
Jul 30, 2009 3.110 3.190 3.050 3.160 269,151 +0.09(+2.93%)
Jul 29, 2009 3.110 3.160 3.020 3.070 201,444 -0.09(-2.85%)
Jul 28, 2009 2.980 3.160 2.900 3.160 485,356 +0.16(+5.33%)
Jul 27, 2009 2.980 3.000 2.955 3.000 291,314 +0.04(+1.35%)
Jul 24, 2009 2.880 2.990 2.840 2.960 1,144 +0.05(+1.72%)
Jul 23, 2009 2.910 3.000 2.840 2.910 823,001 +0.05(+1.75%)
Jul 22, 2009 2.710 2.880 2.710 2.860 293,733 +0.09(+3.25%)
Jul 21, 2009 2.920 2.970 2.710 2.770 293,032 -0.12(-4.15%)
Jul 20, 2009 2.830 2.920 2.810 2.890 198,241 +0.09(+3.21%)
Jul 17, 2009 2.920 2.920 2.700 2.800 540,343 -0.11(-3.78%)
Jul 16, 2009 2.950 3.032 2.850 2.910 545,786 -0.08(-2.68%)
Jul 15, 2009 2.890 3.030 2.860 2.990 881,137 +0.12(+4.18%)
Jul 14, 2009 2.760 2.910 2.670 2.870 480,814 +0.12(+4.36%)
Jul 13, 2009 2.678 2.765 2.570 2.750 668,101 +0.14(+5.36%)
Jul 10, 2009 2.470 2.660 2.470 2.610 422,676 +0.09(+3.57%)
Jul 09, 2009 2.620 2.730 2.475 2.520 542,242 -0.06(-2.33%)
Jul 08, 2009 2.640 2.640 2.480 2.580 462,384 -0.03(-1.15%)
Jul 07, 2009 2.720 2.750 2.550 2.610 411,245 -0.12(-4.40%)
Jul 06, 2009 2.680 2.760 2.501 2.730 489,328 +0.02(+0.74%)
Jul 02, 2009 2.720 2.750 2.500 2.710 1,051,863 -0.08(-2.87%)
Jul 01, 2009 2.830 2.910 2.720 2.790 847,793 -0.02(-0.71%)
Jun 30, 2009 2.660 2.950 2.640 2.810 1,150,701 +0.16(+6.04%)
Jun 29, 2009 2.510 2.770 2.480 2.650 630,056 +0.15(+6.00%)
Jun 26, 2009 2.390 2.740 2.380 2.500 2,362,310 +0.02(+0.81%)
Jun 25, 2009 2.370 2.550 2.360 2.480 549,118 +0.18(+7.83%)
Jun 24, 2009 2.240 2.340 2.210 2.300 655,400 +0.08(+3.60%)
Jun 23, 2009 2.340 2.340 2.200 2.220 562,519 -0.12(-5.13%)
Jun 22, 2009 2.370 2.390 2.150 2.340 1,232,463 -0.06(-2.50%)
Jun 19, 2009 2.340 2.420 2.150 2.400 1,546,441 +0.10(+4.35%)
Jun 18, 2009 2.340 2.540 2.190 2.300 1,460,390 -0.09(-3.77%)
Jun 17, 2009 2.970 3.010 2.210 2.390 2,998,271 -0.59(-19.80%)
Jun 16, 2009 3.460 3.690 2.880 2.980 3,094,479 -0.87(-22.60%)
Jun 15, 2009 4.180 4.180 3.660 3.850 1,266,332 -0.38(-8.98%)
Jun 12, 2009 4.140 4.260 4.120 4.230 445,540 +0.02(+0.48%)
Jun 11, 2009 4.190 4.250 4.150 4.210 500,505 +0.04(+0.96%)
Jun 10, 2009 4.260 4.260 4.120 4.170 778,517 -0.09(-2.11%)
Jun 09, 2009 4.360 4.419 4.240 4.260 883,827 -0.09(-2.07%)
Jun 08, 2009 4.250 4.450 4.230 4.350 515,140 +0.09(+2.11%)
Jun 05, 2009 4.230 4.290 4.190 4.260 764,050 +0.07(+1.67%)
Jun 04, 2009 4.240 4.280 4.110 4.190 509,536 -0.01(-0.24%)
Jun 03, 2009 4.270 4.270 4.040 4.200 403,045 -0.01(-0.24%)
Jun 02, 2009 4.000 4.250 3.850 4.210 640,007 +0.20(+4.99%)
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.