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 |
| Jan 17, 2024 | £4,795.00 | £4,813.00 | £4,711.00 | £4,767.00 | 571 575 |
| Jan 16, 2024 | £4,875.00 | £4,924.00 | £4,830.00 | £4,868.00 | 480 139 |
| Jan 15, 2024 | £4,909.00 | £4,931.00 | £4,868.00 | £4,908.00 | 350 213 |
| Jan 12, 2024 | £4,937.00 | £4,949.00 | £4,863.00 | £4,909.00 | 660 552 |
| Jan 11, 2024 | £5,016.00 | £5,042.00 | £4,892.00 | £4,900.00 | 439 281 |
| Jan 10, 2024 | £4,820.00 | £4,980.00 | £4,820.00 | £4,969.00 | 523 148 |
| Jan 09, 2024 | £5,084.00 | £5,090.00 | £4,982.00 | £4,982.00 | 442 063 |
| Jan 08, 2024 | £5,020.00 | £5,070.00 | £4,968.00 | £5,056.00 | 723 542 |
| Jan 05, 2024 | £5,200.00 | £5,246.00 | £5,058.00 | £5,098.00 | 695 005 |
| Jan 04, 2024 | £5,326.00 | £5,326.00 | £5,218.00 | £5,246.00 | 2 600 854 |
| Jan 03, 2024 | £5,318.00 | £5,334.00 | £5,230.00 | £5,284.00 | 942 140 |
| Jan 02, 2024 | £5,456.00 | £5,492.00 | £5,312.00 | £5,338.00 | 2 254 710 |
| Dec 29, 2023 | £5,460.00 | £5,516.00 | £5,460.00 | £5,462.00 | 227 208 |
| Dec 28, 2023 | £5,374.00 | £5,374.00 | £5,374.00 | £5,374.00 | 0 |
| Dec 27, 2023 | £5,394.00 | £5,490.60 | £5,394.00 | £5,476.00 | 266 987 |
| Dec 22, 2023 | £5,400.00 | £5,426.00 | £5,354.00 | £5,374.00 | 207 193 |
| Dec 21, 2023 | £5,484.00 | £5,484.00 | £5,484.00 | £5,484.00 | 0 |
| Dec 20, 2023 | £5,518.00 | £5,560.00 | £5,394.00 | £5,484.00 | 481 248 |
| Dec 19, 2023 | £5,386.00 | £5,432.00 | £5,354.00 | £5,428.00 | 659 513 |
| Dec 18, 2023 | £5,466.00 | £5,466.00 | £5,349.30 | £5,388.00 | 429 785 |
| Dec 15, 2023 | £5,524.00 | £5,558.00 | £5,404.00 | £5,432.00 | 2 079 348 |
| Dec 14, 2023 | £5,276.00 | £5,486.00 | £5,238.00 | £5,486.00 | 891 852 |
| Dec 13, 2023 | £5,052.00 | £5,072.00 | £4,980.00 | £4,980.00 | 593 051 |
| Dec 12, 2023 | £5,102.00 | £5,138.00 | £5,026.00 | £5,026.00 | 535 710 |
| Dec 11, 2023 | £5,036.00 | £5,122.00 | £5,024.00 | £5,092.00 | 3 841 112 |
