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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

6.200 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	6.350	6.427	6.236	6.280	18,988	-0.08(-1.26%)
Jul 31, 2025	6.350	6.570	6.200	6.360	21,833	+0.04(+0.63%)
Jul 30, 2025	6.450	6.580	6.200	6.320	44,352	-0.10(-1.56%)
Jul 29, 2025	6.610	6.607	6.380	6.420	11,468	-0.21(-3.17%)
Jul 28, 2025	6.620	6.750	6.510	6.630	5,089	+0.05(+0.76%)
Jul 25, 2025	6.550	6.741	6.460	6.580	17,144	+0.07(+1.08%)
Jul 24, 2025	6.500	6.731	6.500	6.510	39,173	-0.17(-2.54%)
Jul 23, 2025	6.610	6.930	6.595	6.680	57,104	+0.05(+0.75%)
Jul 22, 2025	6.660	6.890	6.540	6.630	33,531	+0.08(+1.22%)
Jul 21, 2025	6.580	6.761	6.540	6.550	37,534	-0.09(-1.36%)
Jul 18, 2025	6.720	6.981	6.610	6.640	25,419	-0.10(-1.48%)
Jul 17, 2025	6.900	7.010	6.660	6.740	20,354	-0.10(-1.46%)
Jul 16, 2025	6.760	6.950	6.671	6.840	9,523	+0.13(+1.94%)
Jul 15, 2025	7.010	7.010	6.650	6.710	22,709	-0.30(-4.28%)
Jul 14, 2025	7.000	7.247	6.950	7.010	11,184	-0.08(-1.13%)
Jul 11, 2025	7.050	7.400	7.050	7.090	27,168	-0.08(-1.12%)
Jul 10, 2025	7.480	7.550	6.910	7.170	55,735	-0.19(-2.58%)
Jul 09, 2025	7.180	7.550	7.160	7.360	43,206	+0.31(+4.40%)
Jul 08, 2025	6.490	7.190	6.431	7.050	61,302	+0.62(+9.64%)
Jul 07, 2025	6.090	6.480	6.090	6.430	38,208	+0.26(+4.21%)
Jul 03, 2025	6.180	6.290	6.100	6.170	14,616	-0.04(-0.56%)
Jul 02, 2025	6.030	6.230	6.020	6.205	18,682	+0.21(+3.59%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.42	+0.00 (0.00%)

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 following
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