Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.9068 +0.0318 (+3.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2017 -335.33 -339.18 -328.18 -338.63 4,294,955,856 +0.00(+0.00%)
May 30, 2017 -344.12 -346.32 -336.43 -336.98 4,294,960,606 +0.00(+0.00%)
May 26, 2017 -346.32 -348.52 -343.03 -346.32 4,294,962,165 +0.00(+0.00%)
May 25, 2017 -354.02 -358.97 -344.12 -346.87 4,294,960,068 +0.00(+0.00%)
May 24, 2017 -351.27 -358.14 -346.87 -354.02 4,294,958,946 +0.00(+0.00%)
May 23, 2017 -355.12 -357.87 -351.27 -351.82 4,294,958,246 +0.00(+0.00%)
May 22, 2017 -350.17 -357.32 -347.42 -353.47 4,294,953,515 +0.00(+0.00%)
May 19, 2017 -335.88 -351.27 -335.88 -348.52 4,294,952,678 +0.00(+0.00%)
May 18, 2017 -326.53 -339.18 -323.79 -337.53 4,294,952,927 +0.00(+0.00%)
May 17, 2017 -322.69 -327.63 -319.61 -325.44 4,294,955,164 +0.00(+0.00%)
May 16, 2017 -327.63 -327.63 -321.04 -325.99 4,294,958,717 +0.00(+0.00%)
May 15, 2017 -324.88 -331.76 -322.14 -324.88 4,294,954,879 +0.00(+0.00%)
May 12, 2017 -335.33 -336.43 -322.68 -325.99 4,294,951,343 +0.00(+0.00%)
May 11, 2017 -335.88 -339.73 -331.48 -338.63 4,294,951,211 +0.00(+0.00%)
May 10, 2017 -328.73 -340.83 -323.79 -339.18 4,294,954,963 +0.00(+0.00%)
May 09, 2017 -334.78 -335.33 -324.34 -328.73 4,294,951,554 +0.00(+0.00%)
May 08, 2017 -340.28 -340.83 -325.99 -334.23 4,294,951,462 +0.00(+0.00%)
May 05, 2017 -346.87 -353.47 -334.73 -340.28 4,294,952,859 +0.00(+0.00%)
May 04, 2017 -354.02 -354.02 -336.98 -344.12 4,294,949,848 +0.00(+0.00%)
May 03, 2017 -351.27 -357.87 -347.70 -354.57 4,294,951,867 +0.00(+0.00%)
May 02, 2017 -352.37 -354.57 -347.42 -353.47 4,294,956,615 +0.00(+0.00%)
May 01, 2017 -344.68 -358.97 -342.42 -352.37 4,294,952,483 +0.00(+0.00%)
Apr 28, 2017 -354.57 -355.12 -338.90 -343.58 4,294,948,789 +0.00(+0.00%)
Apr 27, 2017 -364.46 -365.01 -353.47 -354.02 4,294,957,504 +0.00(+0.00%)
Apr 26, 2017 -358.42 -367.21 -356.76 -363.37 4,294,952,298 +0.00(+0.00%)
Apr 25, 2017 -354.57 -360.62 -351.27 -360.07 4,294,955,362 +0.00(+0.00%)
Apr 24, 2017 -356.77 -356.77 -346.87 -353.47 4,294,952,126 +0.00(+0.00%)
Apr 21, 2017 -355.12 -355.12 -346.32 -350.72 4,294,957,212 +0.00(+0.00%)
Apr 20, 2017 -354.57 -356.77 -349.07 -356.77 4,294,958,646 +0.00(+0.00%)
Apr 19, 2017 -350.72 -357.32 -350.72 -353.47 4,294,958,401 +0.00(+0.00%)
Apr 18, 2017 -350.17 -353.75 -347.42 -351.27 4,294,957,327 +0.00(+0.00%)
Apr 17, 2017 -352.92 -353.47 -346.87 -351.82 4,294,956,589 +0.00(+0.00%)
Apr 13, 2017 -346.87 -353.47 -346.32 -351.82 4,294,951,441 +0.00(+0.00%)
Apr 12, 2017 -357.32 -357.32 -346.60 -347.97 4,294,952,748 +0.00(+0.00%)
Apr 11, 2017 -352.37 -358.42 -350.17 -356.77 4,294,953,833 +0.00(+0.00%)
Apr 10, 2017 -343.58 -353.79 -340.28 -352.37 4,294,941,018 +0.00(+0.00%)
Apr 07, 2017 -349.62 -352.37 -338.08 -339.18 4,294,952,572 +0.00(+0.00%)
Apr 06, 2017 -343.58 -352.92 -339.18 -350.72 4,294,952,943 +0.00(+0.00%)
Apr 05, 2017 -345.23 -355.12 -339.73 -342.48 4,294,947,643 +0.00(+0.00%)
Apr 04, 2017 -340.83 -347.94 -336.43 -341.38 4,294,954,633 +0.00(+0.00%)
Apr 03, 2017 -350.72 -351.82 -334.78 -341.38 4,294,943,339 +0.00(+0.00%)
Mar 31, 2017 -351.27 -354.02 -347.42 -350.17 4,294,949,320 +0.00(+0.00%)
Mar 30, 2017 -347.42 -350.92 -340.83 -349.62 4,294,950,595 +0.00(+0.00%)
Mar 29, 2017 -322.14 -350.72 -320.21 -347.42 4,294,903,843 +0.00(+0.00%)
Mar 28, 2017 328.00 330.82 320.66 330.26 22,028 +2.82(+0.86%)
Mar 27, 2017 330.26 333.08 324.61 327.43 21,336 -2.82(-0.85%)
Mar 24, 2017 331.39 334.21 327.43 330.26 15,168 +1.13(+0.34%)
Mar 23, 2017 328.56 335.06 328.56 329.13 22,463 -1.13(-0.34%)
Mar 22, 2017 343.24 347.76 327.43 330.26 21,906 -2.82(-0.85%)
Mar 21, 2017 341.55 344.37 327.43 333.08 15,130 -8.47(-2.48%)
Mar 20, 2017 352.84 352.84 339.85 341.55 14,308 -11.86(-3.35%)
Mar 17, 2017 352.27 354.53 348.32 353.40 26,251 +1.13(+0.32%)
Mar 16, 2017 351.71 358.48 348.89 352.27 13,448 +0.56(+0.16%)
Mar 15, 2017 347.19 355.10 343.81 351.71 16,174 +6.21(+1.80%)
Mar 14, 2017 340.98 348.32 335.34 345.50 9,200 +2.82(+0.82%)
Mar 13, 2017 342.68 349.45 340.98 342.68 10,137 -0.56(-0.16%)
Mar 10, 2017 351.71 353.09 342.68 343.24 9,808 -1.69(-0.49%)
Mar 09, 2017 355.66 358.48 343.81 344.94 21,912 -10.73(-3.02%)
Mar 08, 2017 365.82 369.21 352.84 355.66 15,553 -10.73(-2.93%)
Mar 07, 2017 366.95 368.08 358.48 366.39 17,216 +0.00(+0.00%)
Mar 06, 2017 363.00 368.93 358.48 366.39 12,869 +1.69(+0.46%)
Mar 03, 2017 361.31 364.69 351.14 364.69 19,006 +3.95(+1.10%)
Mar 02, 2017 368.64 370.34 358.48 360.74 15,988 -9.03(-2.44%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.