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 |
| Nov 03, 2023 | £4,895.00 | £4,993.00 | £4,850.00 | £4,958.00 | 686 041 |
| Nov 02, 2023 | £4,756.00 | £4,940.00 | £4,690.00 | £4,875.00 | 678 206 |
| Nov 01, 2023 | £4,717.00 | £4,762.00 | £4,657.15 | £4,724.00 | 1 020 942 |
| Oct 31, 2023 | £4,700.00 | £4,768.00 | £4,673.00 | £4,704.00 | 774 072 |
| Oct 30, 2023 | £4,756.00 | £4,782.00 | £4,676.00 | £4,687.00 | 784 643 |
| Oct 27, 2023 | £4,694.00 | £4,724.00 | £4,647.00 | £4,712.00 | 382 560 |
| Oct 26, 2023 | £4,606.00 | £4,703.00 | £4,584.00 | £4,687.00 | 568 441 |
| Oct 25, 2023 | £4,667.00 | £4,773.00 | £4,630.00 | £4,713.00 | 878 311 |
| Oct 24, 2023 | £4,701.00 | £4,750.00 | £4,622.00 | £4,667.00 | 910 180 |
| Oct 23, 2023 | £4,727.00 | £4,766.00 | £4,661.00 | £4,707.00 | 904 726 |
| Oct 20, 2023 | £4,756.00 | £4,764.00 | £4,690.00 | £4,714.00 | 976 131 |
| Oct 19, 2023 | £4,746.00 | £4,827.00 | £4,746.00 | £4,777.00 | 1 223 888 |
| Oct 18, 2023 | £4,934.00 | £4,941.00 | £4,781.00 | £4,801.00 | 451 334 |
| Oct 17, 2023 | £4,957.00 | £4,978.80 | £4,891.00 | £4,942.00 | 703 037 |
| Oct 16, 2023 | £4,987.00 | £5,018.00 | £4,903.00 | £4,968.00 | 393 001 |
| Oct 13, 2023 | £5,004.00 | £5,028.00 | £4,931.00 | £4,947.00 | 418 911 |
| Oct 12, 2023 | £5,076.00 | £5,122.00 | £5,000.00 | £5,018.00 | 450 842 |
| Oct 11, 2023 | £5,020.00 | £5,048.00 | £4,981.00 | £5,038.00 | 461 498 |
| Oct 10, 2023 | £4,869.00 | £5,042.00 | £4,859.00 | £5,032.00 | 545 748 |
| Oct 09, 2023 | £4,866.00 | £4,872.00 | £4,777.00 | £4,820.00 | 585 504 |
| Oct 06, 2023 | £4,750.00 | £4,907.00 | £4,750.00 | £4,897.00 | 638 233 |
| Oct 05, 2023 | £4,732.00 | £4,732.00 | £4,732.00 | £4,732.00 | 0 |
| Oct 04, 2023 | £4,815.00 | £4,847.00 | £4,721.00 | £4,732.00 | 1 014 773 |
| Oct 03, 2023 | £4,903.00 | £4,914.68 | £4,839.00 | £4,839.00 | 621 833 |
| Oct 02, 2023 | £5,002.00 | £5,002.00 | £5,002.00 | £5,002.00 | 0 |
