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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

3.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 3.530 3.610 3.410 3.500 99,294 -0.02(-0.57%)
Feb 06, 2026 3.354 3.620 3.354 3.520 52,990 +0.07(+2.03%)
Feb 05, 2026 3.620 3.640 3.300 3.450 98,403 -0.20(-5.48%)
Feb 04, 2026 3.650 3.760 3.600 3.650 23,261 -0.02(-0.65%)
Feb 03, 2026 3.820 3.878 3.600 3.674 41,354 -0.15(-3.82%)
Feb 02, 2026 3.930 4.060 3.775 3.820 34,346 -0.11(-2.80%)
Jan 30, 2026 3.960 4.100 3.890 3.930 24,232 -0.23(-5.53%)
Jan 29, 2026 3.930 4.195 3.840 4.160 37,362 +0.19(+4.79%)
Jan 28, 2026 4.010 4.102 3.900 3.970 33,244 -0.01(-0.25%)
Jan 27, 2026 4.020 4.110 3.932 3.980 39,450 -0.09(-2.21%)
Jan 26, 2026 4.100 4.220 4.010 4.070 24,998 -0.15(-3.55%)
Jan 23, 2026 4.410 4.410 4.105 4.220 24,023 +0.01(+0.24%)
Jan 22, 2026 4.330 4.524 4.180 4.210 55,716 -0.11(-2.55%)
Jan 21, 2026 4.550 4.612 4.280 4.320 29,435 -0.23(-5.05%)
Jan 20, 2026 4.600 4.760 4.390 4.550 44,103 -0.25(-5.21%)
Jan 16, 2026 4.570 4.814 4.480 4.800 46,677 +0.25(+5.49%)
Jan 15, 2026 4.300 5.000 4.210 4.550 102,181 +0.26(+6.06%)
Jan 14, 2026 4.030 4.440 3.950 4.290 85,126 +0.32(+8.06%)
Jan 13, 2026 3.750 4.070 3.430 3.970 223,713 -0.35(-8.10%)
Jan 12, 2026 4.240 4.350 4.220 4.320 23,636 +0.01(+0.23%)
Jan 09, 2026 4.470 4.543 4.250 4.310 48,918 -0.16(-3.58%)
Jan 08, 2026 4.320 4.520 4.320 4.470 4,418 +0.14(+3.23%)
Jan 07, 2026 4.330 4.380 4.210 4.330 22,113 -0.03(-0.69%)
Jan 06, 2026 4.420 4.480 4.310 4.360 11,912 -0.05(-1.13%)
Jan 05, 2026 4.400 4.510 4.240 4.410 27,065 -0.01(-0.23%)
Jan 02, 2026 4.240 4.470 4.240 4.420 29,247 +0.16(+3.76%)
Dec 31, 2025 4.480 4.580 4.245 4.260 41,212 -0.29(-6.37%)
Dec 30, 2025 4.350 4.670 4.250 4.550 60,958 +0.15(+3.41%)
Dec 29, 2025 3.700 4.489 3.680 4.400 241,679 +0.66(+17.65%)
Dec 26, 2025 3.780 3.822 3.620 3.740 58,511 -0.07(-1.84%)
Dec 24, 2025 3.770 3.890 3.730 3.810 34,141 +0.06(+1.60%)
Dec 23, 2025 3.740 3.970 3.683 3.750 79,549 -0.03(-0.79%)
Dec 22, 2025 3.820 3.970 3.665 3.780 44,125 -0.01(-0.26%)
Dec 19, 2025 3.870 4.040 3.790 3.790 98,252 -0.07(-1.81%)
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 1,710,277 +0.09(+2.93%)
Dec 08, 2025 3.150 3.190 3.050 3.070 24,069 -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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.