Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

3.850 -0.010 (-0.26%)

Streaming Delayed Price Updated: 9:35 AM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	3.740	3.980	3.655	3.860	90,394	+0.17(+4.61%)
Dec 17, 2025	3.520	3.860	3.510	3.690	106,394	+0.21(+6.03%)
Dec 16, 2025	3.830	3.910	3.420	3.480	136,678	-0.36(-9.37%)
Dec 15, 2025	4.250	4.390	3.840	3.840	147,384	-0.37(-8.79%)
Dec 12, 2025	4.610	4.800	4.210	4.210	168,160	-0.36(-7.88%)
Dec 11, 2025	4.280	4.650	4.130	4.570	496,541	+0.02(+0.44%)
Dec 10, 2025	3.830	4.670	3.825	4.550	5,000,544	+1.39(+43.99%)
Dec 09, 2025	3.060	3.230	3.060	3.160	1,726,505	+0.09(+2.93%)
Dec 08, 2025	3.150	3.190	3.050	3.070	24,066	-0.08(-2.54%)
Dec 05, 2025	3.230	3.293	3.130	3.150	17,056	-0.10(-3.08%)
Dec 04, 2025	3.100	3.330	3.090	3.250	49,265	+0.16(+5.18%)
Dec 03, 2025	3.020	3.100	2.895	3.090	106,920	+0.13(+4.39%)
Dec 02, 2025	3.170	3.170	2.935	2.960	60,559	-0.20(-6.33%)
Dec 01, 2025	3.470	3.490	3.130	3.160	97,635	-0.38(-10.73%)
Nov 28, 2025	3.510	3.705	3.510	3.540	24,190	-0.07(-1.94%)
Nov 26, 2025	3.267	3.650	3.220	3.610	39,309	+0.41(+12.81%)
Nov 25, 2025	3.230	3.250	3.110	3.200	50,772	+0.01(+0.31%)
Nov 24, 2025	3.450	3.522	3.150	3.190	50,861	-0.24(-7.00%)
Nov 21, 2025	3.350	3.505	3.350	3.430	65,950	-0.02(-0.58%)
Nov 20, 2025	3.800	3.834	3.425	3.450	498,257	-0.35(-9.21%)
Nov 19, 2025	3.900	3.980	3.800	3.800	26,745	-0.13(-3.31%)
Nov 18, 2025	3.990	4.090	3.850	3.930	37,554	-0.04(-1.01%)
Nov 17, 2025	4.050	4.200	3.920	3.970	68,065	-0.12(-2.93%)
Nov 14, 2025	4.200	4.200	4.050	4.090	22,609	-0.05(-1.21%)
Nov 13, 2025	4.190	4.275	4.040	4.140	48,678	-0.09(-2.13%)
Nov 12, 2025	4.410	4.410	4.200	4.230	27,689	-0.16(-3.64%)
Nov 11, 2025	4.366	4.411	4.280	4.390	20,376	-0.02(-0.45%)
Nov 10, 2025	4.400	4.500	4.361	4.410	25,412	+0.00(+0.00%)
Nov 07, 2025	4.470	4.470	4.320	4.410	15,021	-0.06(-1.34%)
Nov 06, 2025	4.560	4.640	4.445	4.470	22,888	-0.09(-1.97%)
Nov 05, 2025	4.340	4.750	4.330	4.560	76,357	+0.16(+3.64%)
Nov 04, 2025	4.590	4.741	4.360	4.400	39,695	-0.27(-5.78%)
Nov 03, 2025	4.730	4.800	4.575	4.670	26,760	-0.10(-2.10%)
Oct 31, 2025	4.800	4.909	4.630	4.770	53,254	-0.05(-1.04%)
Oct 30, 2025	4.770	4.920	4.770	4.820	12,557	-0.01(-0.21%)
Oct 29, 2025	4.840	4.950	4.790	4.830	26,790	-0.07(-1.43%)
Oct 28, 2025	4.920	5.000	4.840	4.900	32,152	-0.02(-0.41%)
Oct 27, 2025	4.930	4.981	4.871	4.920	29,161	-0.02(-0.40%)
Oct 24, 2025	4.890	5.000	4.875	4.940	37,162	+0.06(+1.23%)
Oct 23, 2025	5.090	5.202	4.778	4.880	142,992	-0.22(-4.31%)
Oct 22, 2025	5.285	5.285	5.030	5.100	19,403	+0.03(+0.59%)
Oct 21, 2025	5.085	5.121	5.030	5.070	9,957	+0.00(+0.00%)
Oct 20, 2025	5.160	5.230	5.000	5.070	40,294	-0.04(-0.78%)
Oct 17, 2025	5.180	5.371	4.960	5.110	58,999	-0.09(-1.73%)
Oct 16, 2025	5.440	5.480	5.140	5.200	73,327	-0.24(-4.41%)
Oct 15, 2025	5.490	5.600	5.420	5.440	14,811	-0.06(-1.09%)
Oct 14, 2025	5.440	5.530	5.440	5.500	12,032	+0.01(+0.18%)
Oct 13, 2025	5.570	5.605	5.470	5.490	21,668	+0.00(+0.00%)
Oct 10, 2025	5.740	5.810	5.450	5.490	105,163	-0.22(-3.85%)
Oct 09, 2025	5.930	5.934	5.690	5.710	34,996	-0.20(-3.38%)
Oct 08, 2025	5.888	5.940	5.817	5.910	25,095	+0.07(+1.20%)
Oct 07, 2025	5.930	5.954	5.720	5.840	23,165	-0.06(-1.02%)
Oct 06, 2025	6.030	6.030	5.880	5.900	18,050	-0.11(-1.83%)
Oct 03, 2025	5.920	6.050	5.870	6.010	24,410	+0.09(+1.52%)
Oct 02, 2025	5.980	5.990	5.840	5.920	29,544	-0.03(-0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

Historical Prices