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 (%)
Sep 30, 2015 -211.96 -213.69 -207.81 -210.93 4,294,917,663 +0.00(+0.00%)
Sep 29, 2015 -216.11 -217.50 -210.24 -210.58 4,294,946,973 +0.00(+0.00%)
Sep 28, 2015 -229.25 -230.64 -213.00 -216.46 4,294,933,853 +0.00(+0.00%)
Sep 25, 2015 183.10 183.10 175.99 177.31 32,437 -4.74(-2.60%)
Sep 24, 2015 184.16 185.74 179.68 182.05 29,843 -3.16(-1.71%)
Sep 23, 2015 187.58 189.43 184.16 185.21 24,944 -2.11(-1.13%)
Sep 22, 2015 193.64 193.90 186.53 187.32 32,827 -8.43(-4.31%)
Sep 21, 2015 191.27 196.01 191.27 195.75 26,958 +3.95(+2.06%)
Sep 18, 2015 198.12 199.17 190.22 191.80 64,514 -8.69(-4.34%)
Sep 17, 2015 198.65 203.39 195.75 200.49 33,915 +1.84(+0.93%)
Sep 16, 2015 197.86 200.75 197.06 198.65 26,485 +0.26(+0.13%)
Sep 15, 2015 202.34 202.60 194.96 198.38 53,487 -3.16(-1.57%)
Sep 14, 2015 202.34 202.34 199.17 201.54 31,813 -0.53(-0.26%)
Sep 11, 2015 198.65 202.07 196.80 202.07 28,468 +3.43(+1.72%)
Sep 10, 2015 200.23 203.78 197.86 198.65 25,442 -2.90(-1.44%)
Sep 09, 2015 211.29 212.61 201.28 201.54 29,101 -3.42(-1.67%)
Sep 08, 2015 205.76 208.13 202.86 204.97 27,708 +1.84(+0.91%)
Sep 04, 2015 206.02 203.12 203.12 203.12 17,084 -6.06(-2.90%)
Sep 03, 2015 207.34 210.76 205.23 209.18 40,327 +1.58(+0.76%)
Sep 02, 2015 203.65 207.60 201.54 207.60 35,265 +5.80(+2.87%)
Sep 01, 2015 200.75 203.39 199.70 201.81 25,906 -2.11(-1.03%)
Aug 31, 2015 207.87 208.66 203.39 203.91 34,143 -5.27(-2.52%)
Aug 28, 2015 208.39 216.03 208.13 209.18 42,881 +1.32(+0.63%)
Aug 27, 2015 201.28 209.97 200.23 207.87 68,282 +8.96(+4.50%)
Aug 26, 2015 200.23 209.45 191.53 198.91 57,874 +3.95(+2.03%)
Aug 25, 2015 201.28 203.39 194.43 194.96 33,348 +0.53(+0.27%)
Aug 24, 2015 194.96 202.99 178.89 194.43 52,295 -11.33(-5.51%)
Aug 21, 2015 203.65 208.79 198.38 205.76 64,610 -1.85(-0.89%)
Aug 20, 2015 211.03 211.03 207.34 207.60 34,862 -4.74(-2.23%)
Aug 19, 2015 209.97 212.87 208.13 212.35 45,935 +0.79(+0.37%)
Aug 18, 2015 211.03 212.48 209.71 211.56 18,647 +0.00(+0.00%)
Aug 17, 2015 212.87 216.03 208.39 211.56 45,019 -1.84(-0.86%)
Aug 14, 2015 214.45 214.72 211.03 213.40 27,468 -2.11(-0.98%)
Aug 13, 2015 218.41 220.51 214.72 215.51 32,501 -2.90(-1.33%)
Aug 12, 2015 220.78 221.30 202.86 218.41 74,520 -8.69(-3.83%)
Aug 11, 2015 222.09 227.36 220.51 227.10 36,538 +3.42(+1.53%)
Aug 10, 2015 213.93 224.99 212.87 223.68 45,542 +10.80(+5.07%)
Aug 07, 2015 216.82 229.73 200.49 212.87 80,917 -5.53(-2.53%)
Aug 06, 2015 218.67 219.42 202.86 218.41 53,212 +0.53(+0.24%)
Aug 05, 2015 228.15 229.47 213.40 217.88 45,947 -9.75(-4.28%)
Aug 04, 2015 232.10 232.10 226.57 227.63 21,207 -3.16(-1.37%)
Aug 03, 2015 230.52 234.21 229.21 230.79 27,788 +0.53(+0.23%)
Jul 31, 2015 227.89 231.05 226.57 230.26 28,537 +3.69(+1.63%)
Jul 30, 2015 231.31 231.31 225.25 226.57 29,379 -6.06(-2.60%)
Jul 29, 2015 226.57 233.42 225.25 232.63 24,625 +5.53(+2.44%)
Jul 28, 2015 227.36 230.00 225.25 227.10 20,067 +0.26(+0.12%)
Jul 27, 2015 228.94 229.47 222.62 226.84 25,981 -1.05(-0.46%)
Jul 24, 2015 231.58 231.84 225.78 227.89 29,492 -4.22(-1.82%)
Jul 23, 2015 234.48 235.53 230.79 232.10 48,027 -3.16(-1.34%)
Jul 22, 2015 231.58 236.06 230.52 235.27 37,676 +4.22(+1.82%)
Jul 21, 2015 230.52 234.48 229.21 231.05 26,478 +0.00(+0.00%)
Jul 20, 2015 228.15 233.69 227.23 231.05 41,023 +3.95(+1.74%)
Jul 17, 2015 228.15 228.15 224.73 227.10 21,052 -1.84(-0.81%)
Jul 16, 2015 235.00 235.53 225.78 228.94 30,083 -13.70(-5.65%)
Jul 15, 2015 241.33 243.70 239.75 242.64 25,889 +0.79(+0.33%)
Jul 14, 2015 242.12 243.17 239.35 241.85 26,887 +3.43(+1.44%)
Jul 13, 2015 237.11 239.75 235.53 238.43 38,149 +4.74(+2.03%)
Jul 10, 2015 231.84 234.61 230.79 233.69 18,582 +3.69(+1.60%)
Jul 09, 2015 234.48 235.53 225.78 230.00 25,754 -2.90(-1.24%)
Jul 08, 2015 233.69 236.06 231.58 232.90 16,280 -2.11(-0.90%)
Jul 07, 2015 234.21 235.93 231.45 235.00 36,209 +1.84(+0.79%)
Jul 06, 2015 229.21 235.00 229.21 233.16 38,231 +4.74(+2.08%)
Jul 02, 2015 229.73 228.42 228.42 228.42 25,700 -0.53(-0.23%)
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.