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 |
| 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 |
| Mar 21, 2024 | £5,556.00 | £5,586.00 | £5,486.00 | £5,560.00 | 805 986 |
| Mar 20, 2024 | £5,376.00 | £5,572.00 | £5,324.00 | £5,490.00 | 759 049 |
| Mar 19, 2024 | £5,202.00 | £5,312.00 | £5,188.00 | £5,312.00 | 799 460 |
| Mar 18, 2024 | £5,196.00 | £5,256.00 | £5,146.00 | £5,200.00 | 1 186 091 |
| Mar 15, 2024 | £5,134.00 | £5,220.00 | £5,104.00 | £5,188.00 | 1 648 605 |
| Mar 14, 2024 | £5,080.00 | £5,158.00 | £5,030.00 | £5,158.00 | 663 534 |
| Mar 13, 2024 | £5,106.00 | £5,106.00 | £5,052.00 | £5,082.00 | 780 945 |
| Mar 12, 2024 | £5,088.00 | £5,138.00 | £5,058.00 | £5,090.00 | 927 008 |
| Mar 11, 2024 | £4,979.00 | £5,052.00 | £4,956.00 | £5,046.00 | 364 630 |
| Mar 08, 2024 | £5,144.00 | £5,164.00 | £4,983.00 | £5,028.00 | 816 656 |
| Mar 07, 2024 | £5,182.00 | £5,182.00 | £5,182.00 | £5,182.00 | 0 |
| Mar 06, 2024 | £5,158.00 | £5,268.00 | £5,094.00 | £5,182.00 | 1 067 022 |
| Mar 05, 2024 | £5,266.00 | £5,614.30 | £5,132.00 | £5,192.00 | 2 490 341 |
| Mar 04, 2024 | £5,764.00 | £5,776.52 | £5,700.00 | £5,728.00 | 1 031 100 |
| Mar 01, 2024 | £5,708.00 | £5,786.00 | £5,676.00 | £5,722.00 | 683 242 |
| Feb 29, 2024 | £5,554.00 | £5,692.00 | £5,554.00 | £5,680.00 | 2 113 009 |
| Feb 28, 2024 | £5,506.00 | £5,538.00 | £5,426.00 | £5,522.00 | 562 750 |
| Feb 27, 2024 | £5,516.00 | £5,542.00 | £5,484.00 | £5,510.00 | 501 075 |
| Feb 26, 2024 | £5,436.00 | £5,512.00 | £5,424.00 | £5,512.00 | 1 886 664 |
| Feb 23, 2024 | £5,532.00 | £5,562.00 | £5,462.00 | £5,466.00 | 764 485 |
| Feb 22, 2024 | £5,434.00 | £5,530.00 | £5,411.16 | £5,524.00 | 671 490 |
