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 |
| Dec 08, 2023 | £4,905.00 | £5,066.00 | £4,855.00 | £5,032.00 | 819 685 |
| Dec 07, 2023 | £4,819.00 | £4,885.00 | £4,784.00 | £4,885.00 | 636 315 |
| Dec 06, 2023 | £4,778.00 | £4,888.00 | £4,706.00 | £4,847.00 | 2 849 637 |
| Dec 05, 2023 | £4,653.00 | £4,820.00 | £4,653.00 | £4,735.00 | 1 111 675 |
| Dec 04, 2023 | £4,875.00 | £4,950.00 | £4,871.00 | £4,920.00 | 756 521 |
| Dec 01, 2023 | £4,765.00 | £4,911.00 | £4,765.00 | £4,901.00 | 544 623 |
| Nov 30, 2023 | £4,738.00 | £4,797.00 | £4,683.00 | £4,763.00 | 1 223 109 |
| Nov 29, 2023 | £4,707.00 | £4,738.00 | £4,666.00 | £4,734.00 | 549 051 |
| Nov 28, 2023 | £4,729.00 | £4,788.00 | £4,679.00 | £4,722.00 | 493 144 |
| Nov 27, 2023 | £4,779.00 | £4,779.00 | £4,779.00 | £4,779.00 | 0 |
| Nov 24, 2023 | £4,787.00 | £4,833.00 | £4,742.00 | £4,779.00 | 370 382 |
| Nov 23, 2023 | £4,706.00 | £4,816.00 | £4,703.00 | £4,800.00 | 473 906 |
| Nov 22, 2023 | £4,733.00 | £4,795.00 | £4,651.00 | £4,725.00 | 1 596 126 |
| Nov 21, 2023 | £4,736.00 | £4,761.00 | £4,668.00 | £4,708.00 | 976 217 |
| Nov 20, 2023 | £4,500.00 | £4,870.00 | £4,437.00 | £4,694.00 | 2 806 757 |
| Nov 17, 2023 | £5,192.00 | £5,274.00 | £5,146.00 | £5,244.00 | 562 559 |
| Nov 16, 2023 | £5,240.00 | £5,286.00 | £5,162.00 | £5,162.00 | 565 660 |
| Nov 15, 2023 | £5,196.00 | £5,346.00 | £5,174.00 | £5,256.00 | 840 047 |
| Nov 14, 2023 | £5,000.00 | £5,178.00 | £4,954.00 | £5,178.00 | 1 083 105 |
| Nov 13, 2023 | £4,935.00 | £4,985.00 | £4,913.00 | £4,979.00 | 672 004 |
| Nov 10, 2023 | £4,968.00 | £4,968.00 | £4,875.00 | £4,926.00 | 546 232 |
| Nov 09, 2023 | £4,915.00 | £5,016.00 | £4,909.00 | £4,983.00 | 514 138 |
| Nov 08, 2023 | £4,899.00 | £4,978.00 | £4,884.00 | £4,919.00 | 1 082 368 |
| Nov 07, 2023 | £4,860.00 | £4,967.00 | £4,860.00 | £4,922.00 | 459 419 |
| Nov 06, 2023 | £4,967.00 | £5,006.00 | £4,899.00 | £4,899.00 | 403 213 |
