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)

5.070 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	5.820	6.000	5.820	5.950	31,537	+0.05(+0.85%)
Sep 30, 2025	5.840	5.922	5.840	5.900	7,669	-0.02(-0.34%)
Sep 29, 2025	5.880	5.980	5.820	5.920	29,885	+0.12(+2.07%)
Sep 26, 2025	5.870	5.910	5.745	5.800	50,465	-0.01(-0.17%)
Sep 25, 2025	5.910	5.938	5.800	5.810	32,166	-0.13(-2.19%)
Sep 24, 2025	5.870	6.055	5.870	5.940	18,683	+0.08(+1.37%)
Sep 23, 2025	5.890	6.030	5.860	5.860	32,590	-0.07(-1.18%)
Sep 22, 2025	5.980	5.995	5.875	5.930	29,428	+0.01(+0.17%)
Sep 19, 2025	6.100	6.327	5.920	5.920	62,245	-0.17(-2.79%)
Sep 18, 2025	6.140	6.258	6.090	6.090	37,702	+0.02(+0.33%)
Sep 17, 2025	6.190	6.444	6.070	6.070	79,548	-0.13(-2.10%)
Sep 16, 2025	6.010	6.280	6.000	6.200	50,101	+0.13(+2.14%)
Sep 15, 2025	6.100	6.200	6.050	6.070	52,701	-0.14(-2.25%)
Sep 12, 2025	6.100	6.253	6.100	6.210	28,076	+0.03(+0.49%)
Sep 11, 2025	6.200	6.222	6.110	6.180	35,697	-0.01(-0.16%)
Sep 10, 2025	6.200	6.230	6.149	6.190	18,703	+0.05(+0.81%)
Sep 09, 2025	6.230	6.240	5.975	6.140	42,906	-0.04(-0.65%)
Sep 08, 2025	6.150	6.230	6.090	6.180	22,191	+0.03(+0.49%)
Sep 05, 2025	5.960	6.190	5.959	6.150	25,615	+0.17(+2.84%)
Sep 04, 2025	6.000	6.040	5.920	5.980	9,555	-0.01(-0.17%)
Sep 03, 2025	6.040	6.050	5.910	5.990	24,348	+0.09(+1.53%)
Sep 02, 2025	5.830	5.997	5.830	5.900	13,380	-0.09(-1.50%)
Aug 29, 2025	6.102	6.102	5.927	5.990	14,365	-0.02(-0.33%)
Aug 28, 2025	6.100	6.173	5.750	6.010	93,933	-0.11(-1.80%)
Aug 27, 2025	6.110	6.330	6.110	6.120	45,496	+0.03(+0.49%)
Aug 26, 2025	6.140	6.145	6.030	6.090	17,054	-0.02(-0.33%)
Aug 25, 2025	6.180	6.231	6.060	6.110	30,292	-0.07(-1.13%)
Aug 22, 2025	5.950	6.360	5.911	6.180	131,748	+0.17(+2.83%)
Aug 21, 2025	6.120	6.120	5.925	6.010	42,696	-0.10(-1.64%)
Aug 20, 2025	6.040	6.360	6.040	6.110	14,998	+0.03(+0.49%)
Aug 19, 2025	6.175	6.230	6.040	6.080	38,737	-0.10(-1.62%)
Aug 18, 2025	6.170	6.320	6.105	6.180	33,404	-0.07(-1.12%)
Aug 15, 2025	6.188	6.348	6.150	6.250	45,400	+0.07(+1.13%)
Aug 14, 2025	6.320	6.350	6.125	6.180	40,919	-0.02(-0.32%)
Aug 13, 2025	6.460	6.483	6.120	6.200	39,695	-0.24(-3.73%)
Aug 12, 2025	6.330	6.490	6.250	6.440	24,825	+0.12(+1.90%)
Aug 11, 2025	6.230	6.390	6.229	6.320	11,569	+0.02(+0.32%)
Aug 08, 2025	6.250	6.400	6.215	6.300	10,374	+0.04(+0.64%)
Aug 07, 2025	6.350	6.353	6.210	6.260	9,193	+0.00(+0.00%)
Aug 06, 2025	6.220	6.292	6.209	6.260	12,748	-0.04(-0.63%)
Aug 05, 2025	6.350	6.410	6.220	6.300	38,910	-0.05(-0.79%)
Aug 04, 2025	6.473	6.473	6.270	6.350	31,169	+0.07(+1.11%)

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