Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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: 4:10 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 (%)
May 08, 2023 4.500 4.500 4.230 4.290 439,005 -0.17(-3.81%)
May 05, 2023 4.550 4.660 4.215 4.460 910,428 -0.03(-0.67%)
May 04, 2023 4.210 4.560 4.130 4.490 1,178,926 +0.24(+5.65%)
May 03, 2023 3.430 4.455 3.430 4.250 2,096,970 +0.85(+25.00%)
May 02, 2023 3.480 3.610 3.380 3.400 530,602 -0.20(-5.56%)
May 01, 2023 3.420 3.660 3.400 3.600 808,458 +0.20(+5.88%)
Apr 28, 2023 3.320 3.470 3.270 3.400 439,902 +0.09(+2.72%)
Apr 27, 2023 3.270 3.430 3.200 3.310 606,288 +0.04(+1.22%)
Apr 26, 2023 3.430 3.640 3.235 3.270 807,902 -0.19(-5.49%)
Apr 25, 2023 3.270 3.480 3.210 3.460 746,771 +0.09(+2.67%)
Apr 24, 2023 3.340 3.440 3.260 3.370 362,116 +0.01(+0.30%)
Apr 21, 2023 3.400 3.400 3.185 3.360 724,527 -0.01(-0.30%)
Apr 20, 2023 3.350 3.400 3.230 3.370 674,072 -0.05(-1.46%)
Apr 19, 2023 3.370 3.461 3.270 3.420 738,527 +0.00(+0.00%)
Apr 18, 2023 3.430 3.490 3.220 3.420 827,073 +0.05(+1.48%)
Apr 17, 2023 3.110 3.435 3.070 3.370 1,073,620 +0.25(+8.01%)
Apr 14, 2023 3.250 3.275 2.990 3.120 871,454 -0.17(-5.17%)
Apr 13, 2023 2.920 3.310 2.880 3.290 1,652,938 +0.44(+15.44%)
Apr 12, 2023 3.050 3.250 2.830 2.850 1,922,409 +0.10(+3.64%)
Apr 11, 2023 2.770 2.805 2.660 2.750 1,027,461 +0.04(+1.48%)
Apr 10, 2023 2.760 2.840 2.650 2.710 593,547 -0.08(-2.87%)
Apr 06, 2023 2.740 2.870 2.690 2.790 595,141 +0.07(+2.57%)
Apr 05, 2023 2.820 2.840 2.715 2.720 781,490 -0.11(-3.89%)
Apr 04, 2023 3.170 3.180 2.830 2.830 699,427 -0.36(-11.29%)
Apr 03, 2023 3.240 3.320 3.100 3.190 534,600 -0.02(-0.62%)
Mar 31, 2023 3.050 3.210 3.010 3.210 571,767 +0.20(+6.64%)
Mar 30, 2023 3.330 3.360 2.940 3.010 749,983 -0.19(-5.94%)
Mar 29, 2023 3.130 3.290 3.060 3.200 912,681 +0.14(+4.58%)
Mar 28, 2023 2.830 3.090 2.760 3.060 950,187 +0.22(+7.75%)
Mar 27, 2023 2.840 2.920 2.810 2.840 762,930 +0.09(+3.27%)
Mar 24, 2023 2.700 2.760 2.610 2.750 887,024 +0.00(+0.00%)
Mar 23, 2023 2.820 2.910 2.685 2.750 1,118,957 -0.04(-1.43%)
Mar 22, 2023 3.060 3.070 2.770 2.790 1,168,932 -0.25(-8.22%)
Mar 21, 2023 3.020 3.150 2.970 3.040 870,164 +0.11(+3.75%)
Mar 20, 2023 3.120 3.120 2.845 2.930 1,161,953 -0.14(-4.56%)
Mar 17, 2023 3.270 3.270 3.060 3.070 1,025,894 -0.22(-6.69%)
Mar 16, 2023 3.250 3.370 3.070 3.290 650,944 -0.02(-0.60%)
Mar 15, 2023 3.360 3.360 3.180 3.310 1,075,252 -0.13(-3.78%)
Mar 14, 2023 3.710 3.750 3.385 3.440 940,917 -0.04(-1.15%)
Mar 13, 2023 3.750 3.760 3.432 3.480 973,694 -0.30(-7.94%)
Mar 10, 2023 4.080 4.080 3.750 3.780 946,572 -0.26(-6.44%)
Mar 09, 2023 4.420 4.440 4.022 4.040 760,223 -0.37(-8.39%)
Mar 08, 2023 4.530 4.530 4.350 4.410 421,992 -0.05(-1.12%)
Mar 07, 2023 4.650 4.730 4.460 4.460 317,545 -0.19(-4.09%)
Mar 06, 2023 4.850 4.905 4.610 4.650 337,337 -0.19(-3.93%)
Mar 03, 2023 4.890 4.989 4.800 4.840 361,625 +0.03(+0.62%)
Mar 02, 2023 4.760 4.830 4.690 4.810 383,232 -0.02(-0.41%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.