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 )

1.070 +0.050 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 1.030 1.070 1.030 1.070 335,439 +0.05(+4.90%)
Jul 10, 2024 1.020 1.070 1.000 1.020 346,192 +0.02(+2.00%)
Jul 09, 2024 1.000 1.020 0.9600 1.000 303,966 -0.01(-0.99%)
Jul 08, 2024 1.030 1.040 0.9789 1.010 423,015 +0.01(+1.40%)
Jul 05, 2024 0.9440 1.060 0.9300 0.9961 532,724 +0.02(+2.47%)
Jul 03, 2024 0.9396 0.9721 0.9200 0.9721 244,434 +0.09(+10.09%)
Jul 02, 2024 0.9500 0.9717 0.8830 0.8830 467,282 -0.04(-4.75%)
Jul 01, 2024 0.9800 0.9898 0.9000 0.9270 274,873 -0.04(-4.58%)
Jun 28, 2024 0.8900 0.9715 0.8867 0.9715 551,965 +0.10(+11.67%)
Jun 27, 2024 0.8700 0.9310 0.8510 0.8700 232,158 -0.01(-1.05%)
Jun 26, 2024 0.9200 0.9645 0.8655 0.8792 416,916 -0.09(-8.95%)
Jun 25, 2024 0.9300 1.050 0.9200 0.9656 770,612 +0.07(+7.79%)
Jun 24, 2024 0.8300 0.9333 0.8300 0.8958 274,390 +0.08(+9.24%)
Jun 21, 2024 0.8600 0.8600 0.8200 0.8200 569,498 -0.04(-4.65%)
Jun 20, 2024 0.9400 0.9400 0.8570 0.8600 411,975 -0.04(-4.44%)
Jun 18, 2024 0.9700 0.9800 0.9000 0.9000 365,159 -0.05(-5.26%)
Jun 17, 2024 1.000 1.000 0.7700 0.9500 698,327 -0.05(-4.95%)
Jun 14, 2024 1.020 1.020 0.9700 0.9995 648,024 -0.01(-1.04%)
Jun 13, 2024 1.050 1.100 0.9700 1.010 1,169,976 -0.03(-2.88%)
Jun 12, 2024 1.140 1.140 1.035 1.040 704,912 -0.05(-4.59%)
Jun 11, 2024 1.100 1.140 1.050 1.090 359,019 -0.02(-1.80%)
Jun 10, 2024 1.090 1.125 1.050 1.110 252,044 +0.02(+1.83%)
Jun 07, 2024 1.130 1.160 1.070 1.090 569,628 -0.06(-5.22%)
Jun 06, 2024 1.150 1.180 1.140 1.150 390,237 -0.02(-1.71%)
Jun 05, 2024 1.180 1.250 1.150 1.170 222,513 +0.02(+1.74%)
Jun 04, 2024 1.180 1.190 1.150 1.150 382,731 -0.02(-1.71%)
Jun 03, 2024 1.180 1.180 1.150 1.170 179,810 +0.00(+0.00%)
May 31, 2024 1.170 1.200 1.145 1.170 296,570 -0.01(-0.85%)
May 30, 2024 1.230 1.230 1.150 1.180 287,113 -0.02(-1.67%)
May 29, 2024 1.220 1.230 1.170 1.200 683,621 -0.04(-3.23%)
May 28, 2024 1.280 1.300 1.240 1.240 388,336 -0.04(-3.13%)
May 24, 2024 1.240 1.303 1.240 1.280 232,547 +0.02(+1.59%)
May 23, 2024 1.290 1.300 1.240 1.260 242,944 -0.01(-0.79%)
May 22, 2024 1.320 1.320 1.260 1.270 239,514 -0.04(-3.05%)
May 21, 2024 1.290 1.320 1.260 1.310 336,012 +0.01(+0.77%)
May 20, 2024 1.280 1.300 1.280 1.300 199,814 +0.00(+0.00%)
May 17, 2024 1.310 1.340 1.270 1.300 248,213 -0.02(-1.52%)
May 16, 2024 1.370 1.370 1.310 1.320 186,459 +0.00(+0.00%)
May 15, 2024 1.370 1.385 1.260 1.320 393,412 -0.03(-2.22%)
May 14, 2024 1.320 1.370 1.300 1.350 694,126 +0.03(+2.27%)
May 13, 2024 1.330 1.350 1.290 1.320 395,157 +0.00(+0.00%)
May 10, 2024 1.210 1.353 1.200 1.320 626,842 +0.09(+7.32%)
May 09, 2024 1.220 1.240 1.170 1.230 333,856 +0.03(+2.50%)
May 08, 2024 1.190 1.240 1.150 1.200 359,292 -0.03(-2.44%)
May 07, 2024 1.240 1.250 1.230 1.230 169,426 +0.00(+0.00%)
May 06, 2024 1.250 1.280 1.210 1.230 159,193 -0.01(-0.81%)
May 03, 2024 1.250 1.265 1.200 1.240 331,029 +0.00(+0.00%)
May 02, 2024 1.250 1.277 1.230 1.240 192,465 +0.02(+1.64%)
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.