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 )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2004 350.35 360.23 350.35 359.52 1,564 +9.53(+2.72%)
Mar 30, 2004 350.35 350.35 347.53 350.00 626 -0.35(-0.10%)
Mar 29, 2004 347.18 351.06 345.06 350.35 578 +1.06(+0.30%)
Mar 26, 2004 350.35 351.41 347.88 349.29 1,794 -1.06(-0.30%)
Mar 25, 2004 356.35 356.35 346.12 350.35 2,349 -7.76(-2.17%)
Mar 24, 2004 358.11 359.52 354.94 358.11 714 +0.00(+0.00%)
Mar 23, 2004 358.82 361.29 354.58 358.11 1,898 -1.06(-0.29%)
Mar 22, 2004 359.52 359.88 354.58 359.17 260 -0.71(-0.20%)
Mar 19, 2004 359.52 359.88 354.58 359.88 4,305 +0.35(+0.10%)
Mar 18, 2004 357.06 363.41 354.58 359.52 385 +3.88(+1.09%)
Mar 17, 2004 357.76 357.76 351.76 355.64 6,297 -2.12(-0.59%)
Mar 16, 2004 367.29 367.29 352.82 357.76 1,181 -9.53(-2.59%)
Mar 15, 2004 365.17 370.46 365.17 367.29 416 +4.59(+1.26%)
Mar 12, 2004 364.82 365.17 361.64 362.70 478 -1.76(-0.48%)
Mar 11, 2004 363.76 366.23 360.58 364.46 461 +0.70(+0.19%)
Mar 10, 2004 365.88 366.93 362.00 363.76 439 -2.47(-0.67%)
Mar 09, 2004 366.93 366.93 365.17 366.23 478 -0.71(-0.19%)
Mar 08, 2004 368.70 371.17 364.46 366.93 365 -1.76(-0.48%)
Mar 05, 2004 366.58 369.76 363.41 368.70 1,292 +2.47(+0.67%)
Mar 04, 2004 363.76 368.35 359.88 366.23 450 +2.82(+0.78%)
Mar 03, 2004 365.17 368.70 363.41 363.41 649 -3.53(-0.96%)
Mar 02, 2004 358.11 367.29 358.11 366.93 2,638 +7.41(+2.06%)
Mar 01, 2004 352.47 363.41 352.47 359.52 1,351 +10.23(+2.93%)
Feb 27, 2004 352.12 352.12 348.59 349.29 572 -2.12(-0.60%)
Feb 26, 2004 349.29 351.76 348.59 351.41 2,292 +3.53(+1.01%)
Feb 25, 2004 347.53 347.88 344.00 347.88 18,607 +2.12(+0.61%)
Feb 24, 2004 349.29 354.58 344.00 345.76 11,067 -3.53(-1.01%)
Feb 23, 2004 347.53 349.29 345.76 349.29 7,876 +4.23(+1.23%)
Feb 20, 2004 347.53 348.59 342.24 345.06 6,255 -4.23(-1.21%)
Feb 19, 2004 351.06 351.06 345.76 349.29 768 +0.00(+0.00%)
Feb 18, 2004 349.29 351.06 347.88 349.29 368 -0.35(-0.10%)
Feb 17, 2004 349.29 352.12 347.88 349.65 266 -0.35(-0.10%)
Feb 13, 2004 351.06 351.06 348.24 350.00 3,106 -1.06(-0.30%)
Feb 12, 2004 349.29 351.06 349.29 351.06 2,343 +2.82(+0.81%)
Feb 11, 2004 342.24 351.06 342.24 348.24 7,913 +8.82(+2.60%)
Feb 10, 2004 341.88 347.53 338.00 339.41 1,513 -6.00(-1.74%)
Feb 09, 2004 349.29 349.29 345.06 345.41 354 -5.65(-1.61%)
Feb 06, 2004 345.76 351.06 345.41 351.06 595 +3.53(+1.02%)
Feb 05, 2004 349.29 350.35 345.76 347.53 430 -3.53(-1.00%)
Feb 04, 2004 345.76 351.06 344.00 351.06 549 +3.53(+1.02%)
Feb 03, 2004 349.29 354.58 344.71 347.53 1,743 -1.76(-0.51%)
Feb 02, 2004 337.30 357.06 337.30 349.29 2,394 +12.35(+3.67%)
Jan 30, 2004 330.95 336.94 330.24 336.94 1,040 +6.00(+1.81%)
Jan 29, 2004 331.65 333.06 328.12 330.95 1,179 +0.00(+0.00%)
Jan 28, 2004 323.89 331.65 322.83 330.95 1,598 +6.35(+1.96%)
Jan 27, 2004 321.42 328.12 321.07 324.60 1,235 +3.53(+1.10%)
Jan 26, 2004 326.36 327.42 321.07 321.07 977 -3.53(-1.09%)
Jan 23, 2004 324.60 328.12 321.42 324.60 1,286 +1.76(+0.55%)
Jan 22, 2004 328.12 328.12 322.83 322.83 960 -4.59(-1.40%)
Jan 21, 2004 328.12 328.12 323.18 327.42 1,054 -0.71(-0.22%)
Jan 20, 2004 329.89 331.65 327.06 328.12 2,514 -3.17(-0.96%)
Jan 16, 2004 331.65 331.65 329.89 331.30 977 -0.35(-0.11%)
Jan 15, 2004 331.65 331.65 330.24 331.65 1,935 +0.35(+0.11%)
Jan 14, 2004 329.89 331.65 329.89 331.30 1,456 +1.41(+0.43%)
Jan 13, 2004 329.89 330.95 326.36 329.89 6,601 +0.00(+0.00%)
Jan 12, 2004 331.65 331.65 329.18 329.89 2,769 -0.71(-0.21%)
Jan 09, 2004 328.12 330.95 326.71 330.59 677 -0.71(-0.21%)
Jan 08, 2004 328.12 331.30 328.12 331.30 272 +4.94(+1.51%)
Jan 07, 2004 333.42 335.18 329.89 326.36 1,371 -6.00(-1.80%)
Jan 06, 2004 330.95 333.42 330.24 332.36 940 +0.71(+0.21%)
Jan 05, 2004 331.65 331.65 329.18 331.65 3,055 +0.35(+0.11%)
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.