XLON:AHT
Ashford Hospitality Trust, Inc Stock Price (Quote)
£5,704.00
+68.00 (+1.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 AHT.L stock ended at £5,704.00. This is 1.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.94% from a day low at £5,660.00 to a day high of £5,770.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £5,456.00 | £5,486.00 | £5,410.00 | £5,486.00 | 661 560 |
| Jun 14, 2023 | £5,450.00 | £5,592.00 | £5,418.50 | £5,478.00 | 1 079 603 |
| Jun 13, 2023 | £5,254.00 | £5,436.00 | £5,238.00 | £5,412.00 | 994 847 |
| Jun 12, 2023 | £5,398.00 | £5,438.00 | £5,348.00 | £5,414.00 | 715 992 |
| Jun 09, 2023 | £5,344.00 | £5,420.00 | £5,328.00 | £5,368.00 | 708 178 |
| Jun 08, 2023 | £5,320.00 | £5,400.00 | £5,300.00 | £5,330.00 | 701 892 |
| Jun 07, 2023 | £5,146.00 | £5,286.00 | £5,112.00 | £5,286.00 | 908 709 |
| Jun 06, 2023 | £5,112.00 | £5,182.00 | £5,044.00 | £5,156.00 | 629 531 |
| Jun 05, 2023 | £5,114.00 | £5,172.00 | £5,064.00 | £5,124.00 | 757 914 |
| Jun 02, 2023 | £4,971.00 | £5,120.00 | £4,958.00 | £5,112.00 | 660 564 |
| Jun 01, 2023 | £4,893.00 | £4,968.00 | £4,888.00 | £4,949.00 | 868 299 |
| May 31, 2023 | £4,881.00 | £4,956.00 | £4,805.00 | £4,900.00 | 3 671 774 |
| May 30, 2023 | £4,892.00 | £4,988.00 | £4,867.00 | £4,938.00 | 385 070 |
| May 26, 2023 | £4,849.00 | £4,947.00 | £4,791.00 | £4,921.00 | 706 375 |
| May 25, 2023 | £4,788.00 | £4,903.00 | £4,760.00 | £4,836.00 | 531 549 |
| May 24, 2023 | £4,841.00 | £4,841.00 | £4,723.00 | £4,780.00 | 515 580 |
| May 23, 2023 | £4,984.00 | £5,004.00 | £4,893.00 | £4,919.00 | 577 306 |
| May 22, 2023 | £4,972.00 | £5,004.00 | £4,936.00 | £4,996.00 | 935 682 |
| May 19, 2023 | £4,971.00 | £5,044.60 | £4,958.00 | £4,978.00 | 684 462 |
| May 18, 2023 | £4,860.00 | £4,972.00 | £4,841.00 | £4,960.00 | 722 469 |
| May 17, 2023 | £4,728.00 | £4,728.00 | £4,728.00 | £4,728.00 | 0 |
| May 16, 2023 | £4,750.00 | £4,779.00 | £4,725.00 | £4,728.00 | 531 782 |
| May 15, 2023 | £4,754.00 | £4,780.00 | £4,709.00 | £4,760.00 | 407 664 |
| May 12, 2023 | £4,714.00 | £4,747.00 | £4,671.00 | £4,717.00 | 931 138 |
| May 11, 2023 | £4,663.00 | £4,727.00 | £4,625.00 | £4,670.00 | 550 973 |
