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 |
| Feb 21, 2024 | £5,344.00 | £5,394.53 | £5,332.00 | £5,382.00 | 426 320 |
| Feb 20, 2024 | £5,354.00 | £5,370.00 | £5,304.00 | £5,350.00 | 382 914 |
| Feb 19, 2024 | £5,362.00 | £5,400.52 | £5,342.00 | £5,376.00 | 271 366 |
| Feb 16, 2024 | £5,288.00 | £5,400.00 | £5,238.00 | £5,400.00 | 911 594 |
| Feb 15, 2024 | £5,200.00 | £5,262.00 | £5,200.00 | £5,250.00 | 553 617 |
| Feb 14, 2024 | £5,120.00 | £5,194.00 | £5,114.00 | £5,170.00 | 598 781 |
| Feb 13, 2024 | £5,264.00 | £5,272.00 | £5,050.00 | £5,116.00 | 611 915 |
| Feb 12, 2024 | £5,274.00 | £5,308.00 | £5,259.57 | £5,278.00 | 1 009 876 |
| Feb 09, 2024 | £5,266.00 | £5,302.05 | £5,215.05 | £5,250.00 | 603 819 |
| Feb 08, 2024 | £5,228.00 | £5,308.00 | £5,190.00 | £5,264.00 | 489 062 |
| Feb 07, 2024 | £5,224.00 | £5,270.00 | £5,218.00 | £5,244.00 | 434 858 |
| Feb 06, 2024 | £5,156.00 | £5,246.00 | £5,124.00 | £5,240.00 | 1 268 342 |
| Feb 05, 2024 | £5,334.00 | £5,364.00 | £5,084.00 | £5,112.00 | 976 757 |
| Feb 02, 2024 | £5,316.00 | £5,370.00 | £5,236.00 | £5,344.00 | 1 546 392 |
| Feb 01, 2024 | £5,158.00 | £5,300.00 | £5,144.00 | £5,248.00 | 308 525 |
| Jan 31, 2024 | £5,300.00 | £5,324.00 | £5,194.00 | £5,202.00 | 1 131 533 |
| Jan 30, 2024 | £5,262.00 | £5,370.00 | £5,262.00 | £5,286.00 | 611 971 |
| Jan 29, 2024 | £5,214.00 | £5,258.00 | £5,152.00 | £5,214.00 | 457 050 |
| Jan 26, 2024 | £5,206.00 | £5,334.00 | £5,148.00 | £5,244.00 | 860 897 |
| Jan 25, 2024 | £4,899.00 | £5,218.68 | £4,883.00 | £5,196.00 | 1 109 139 |
| Jan 24, 2024 | £4,860.00 | £4,932.00 | £4,839.00 | £4,864.00 | 579 727 |
| Jan 23, 2024 | £4,895.00 | £4,900.00 | £4,830.00 | £4,834.00 | 567 824 |
| Jan 22, 2024 | £4,861.00 | £4,907.00 | £4,830.00 | £4,852.00 | 1 195 319 |
| Jan 19, 2024 | £4,880.00 | £4,928.00 | £4,806.00 | £4,809.00 | 1 448 242 |
| Jan 18, 2024 | £4,772.00 | £4,863.00 | £4,759.00 | £4,849.00 | 675 027 |
