Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2006 409.98 423.03 398.69 421.62 45,113 +12.00(+2.93%)
May 30, 2006 394.81 412.80 389.16 409.62 19,137 +14.82(+3.75%)
May 26, 2006 387.40 398.33 384.57 394.81 8,134 +10.59(+2.75%)
May 25, 2006 382.81 389.87 381.40 384.22 13,715 +7.76(+2.06%)
May 24, 2006 372.93 377.52 365.52 376.46 13,156 +6.70(+1.81%)
May 23, 2006 384.93 388.10 368.35 369.76 9,662 -11.64(-3.05%)
May 22, 2006 378.58 381.75 370.46 381.40 12,127 +3.88(+1.03%)
May 19, 2006 372.58 379.64 358.47 377.52 9,959 +4.94(+1.33%)
May 18, 2006 381.05 385.63 371.52 372.58 12,127 -7.41(-1.95%)
May 17, 2006 371.17 380.69 364.82 379.99 21,356 +3.53(+0.94%)
May 16, 2006 370.46 377.87 370.46 376.46 11,453 +5.64(+1.52%)
May 15, 2006 362.70 374.70 362.70 370.81 19,179 +4.59(+1.25%)
May 12, 2006 370.46 371.17 360.94 366.23 17,776 -6.00(-1.61%)
May 11, 2006 384.57 384.57 372.23 372.23 20,914 -2.47(-0.66%)
May 10, 2006 382.11 385.28 374.34 374.70 21,466 -8.47(-2.21%)
May 09, 2006 384.93 389.16 381.05 383.16 12,116 -4.23(-1.09%)
May 08, 2006 387.05 390.22 384.57 387.40 9,511 +3.53(+0.92%)
May 05, 2006 388.81 393.04 383.87 383.87 8,732 -0.35(-0.09%)
May 04, 2006 407.51 416.33 379.28 384.22 173,796 -26.11(-6.36%)
May 03, 2006 408.57 410.68 401.16 410.33 6,955 +0.71(+0.17%)
May 02, 2006 406.80 411.04 398.69 409.62 4,121 +5.29(+1.31%)
May 01, 2006 414.21 418.45 401.51 404.33 7,675 -6.35(-1.55%)
Apr 28, 2006 399.39 410.68 399.39 410.68 4,602 +8.47(+2.11%)
Apr 27, 2006 398.33 412.10 396.92 402.22 15,648 -0.35(-0.09%)
Apr 26, 2006 404.69 407.51 399.39 402.57 13,973 -4.23(-1.04%)
Apr 25, 2006 409.62 410.68 400.45 406.80 4,123 -4.59(-1.11%)
Apr 24, 2006 413.51 415.98 408.57 411.39 4,444 -2.82(-0.68%)
Apr 21, 2006 413.86 416.33 407.51 414.21 8,026 +2.82(+0.69%)
Apr 20, 2006 402.92 413.15 397.98 411.39 16,980 +7.06(+1.75%)
Apr 19, 2006 407.86 407.86 391.63 404.33 13,641 -5.29(-1.29%)
Apr 18, 2006 402.92 414.56 398.69 409.62 4,475 +8.47(+2.11%)
Apr 17, 2006 402.22 406.45 397.98 401.16 3,525 -1.06(-0.26%)
Apr 13, 2006 399.75 409.62 397.98 402.22 11,351 +2.47(+0.62%)
Apr 12, 2006 382.81 402.92 382.81 399.75 12,269 -0.71(-0.18%)
Apr 11, 2006 407.86 412.45 396.92 400.45 4,313 -10.58(-2.58%)
Apr 10, 2006 420.92 421.27 391.63 411.04 13,060 -10.58(-2.51%)
Apr 07, 2006 429.38 430.44 418.80 421.62 6,428 -8.12(-1.89%)
Apr 06, 2006 430.44 434.68 426.91 429.74 6,635 +1.41(+0.33%)
Apr 05, 2006 428.32 434.68 426.21 428.32 5,640 +1.76(+0.41%)
Apr 04, 2006 433.26 438.20 426.56 426.56 7,510 -10.58(-2.42%)
Apr 03, 2006 439.26 439.97 433.26 437.14 6,147 -0.35(-0.08%)
Mar 31, 2006 437.85 451.61 433.97 437.50 6,654 -0.35(-0.08%)
Mar 30, 2006 441.03 442.08 432.56 437.85 5,444 -0.35(-0.08%)
Mar 29, 2006 436.44 444.91 433.97 438.20 9,886 -1.76(-0.40%)
Mar 28, 2006 441.03 442.79 432.56 439.97 6,717 -1.76(-0.40%)
Mar 27, 2006 447.73 448.44 433.97 441.73 6,020 -6.70(-1.49%)
Mar 24, 2006 443.50 448.79 435.73 448.44 3,738 +3.88(+0.87%)
Mar 23, 2006 444.56 449.14 441.03 444.56 3,778 +0.00(+0.00%)
Mar 22, 2006 436.09 449.49 433.62 444.56 4,685 +6.35(+1.45%)
Mar 21, 2006 448.79 449.85 433.97 438.20 5,728 -10.94(-2.44%)
Mar 20, 2006 461.14 466.43 443.14 449.14 9,766 -11.64(-2.53%)
Mar 17, 2006 453.73 461.14 438.20 460.78 46,244 +10.58(+2.35%)
Mar 16, 2006 438.20 451.61 436.79 450.20 9,718 +12.35(+2.82%)
Mar 15, 2006 427.27 441.73 426.91 437.85 6,085 +8.12(+1.89%)
Mar 14, 2006 427.97 432.21 426.56 429.74 4,563 +0.70(+0.16%)
Mar 13, 2006 447.38 447.38 428.68 429.03 4,977 -0.70(-0.16%)
Mar 10, 2006 426.56 430.09 424.44 429.74 7,077 +2.82(+0.66%)
Mar 09, 2006 446.32 446.32 425.86 426.91 7,389 -8.82(-2.02%)
Mar 08, 2006 427.62 435.73 423.74 435.73 4,687 +6.70(+1.56%)
Mar 07, 2006 439.62 439.62 423.38 429.03 6,921 -12.70(-2.88%)
Mar 06, 2006 431.15 448.08 430.80 441.73 4,254 +10.23(+2.37%)
Mar 03, 2006 440.67 448.08 431.15 431.50 9,520 -12.35(-2.78%)
Mar 02, 2006 447.02 447.02 430.80 443.85 7,326 -3.18(-0.71%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.