XLON:AHT
Ashford Hospitality Trust, Inc Stock Price (Quote)
£5,974.00
-130.00 (-2.13%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5,476.00 | £6,144.00 | Monday, 29th Apr 2024 AHT.L stock ended at £5,974.00. This is 2.13% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.30% from a day low at £5,948.00 to a day high of £6,144.00. |
| 90 days | £4,956.00 | £6,144.00 | |
| 52 weeks | £4,437.00 | £6,144.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | £6,142.00 | £6,144.00 | £5,948.00 | £5,974.00 | 608 571 |
| Apr 26, 2024 | £5,850.00 | £6,104.00 | £5,808.00 | £6,104.00 | 712 951 |
| Apr 25, 2024 | £5,766.00 | £5,838.00 | £5,727.21 | £5,760.00 | 842 096 |
| Apr 24, 2024 | £5,768.00 | £5,792.00 | £5,702.00 | £5,734.00 | 835 024 |
| Apr 23, 2024 | £5,604.00 | £5,744.00 | £5,596.00 | £5,724.00 | 1 205 694 |
| Apr 22, 2024 | £5,624.00 | £5,668.00 | £5,532.00 | £5,562.00 | 1 190 720 |
| Apr 19, 2024 | £5,528.00 | £5,564.00 | £5,476.00 | £5,558.00 | 1 257 059 |
| Apr 18, 2024 | £5,630.00 | £5,674.00 | £5,550.00 | £5,588.00 | 1 272 628 |
| Apr 17, 2024 | £5,628.00 | £5,712.00 | £5,604.00 | £5,604.00 | 512 810 |
| Apr 16, 2024 | £5,634.00 | £5,676.00 | £5,606.00 | £5,656.00 | 893 902 |
| Apr 15, 2024 | £5,786.00 | £5,808.00 | £5,694.00 | £5,700.00 | 1 016 939 |
| Apr 12, 2024 | £5,838.00 | £5,896.00 | £5,770.00 | £5,796.00 | 814 040 |
| Apr 11, 2024 | £5,754.00 | £5,792.00 | £5,678.00 | £5,772.00 | 609 966 |
| Apr 10, 2024 | £5,792.00 | £5,914.00 | £5,690.00 | £5,768.00 | 685 316 |
| Apr 09, 2024 | £5,746.00 | £5,896.00 | £5,688.00 | £5,742.00 | 628 184 |
| Apr 08, 2024 | £5,686.00 | £5,782.00 | £5,676.00 | £5,736.00 | 490 629 |
| Apr 05, 2024 | £5,644.00 | £5,728.00 | £5,644.00 | £5,702.00 | 684 839 |
| Apr 04, 2024 | £5,612.00 | £5,742.00 | £5,594.00 | £5,742.00 | 634 752 |
| Apr 03, 2024 | £5,588.00 | £5,630.00 | £5,525.75 | £5,600.00 | 646 770 |
| Apr 02, 2024 | £5,640.00 | £5,640.00 | £5,640.00 | £5,640.00 | 0 |
| Mar 28, 2024 | £5,562.00 | £5,666.00 | £5,548.00 | £5,640.00 | 885 720 |
| Mar 27, 2024 | £5,614.00 | £5,618.00 | £5,543.55 | £5,564.00 | 569 175 |
| Mar 26, 2024 | £5,544.00 | £5,608.00 | £5,522.00 | £5,608.00 | 457 992 |
| Mar 25, 2024 | £5,592.00 | £5,634.00 | £5,528.00 | £5,566.00 | 829 400 |
| Mar 22, 2024 | £5,558.00 | £5,612.00 | £5,536.00 | £5,594.00 | 462 878 |
