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 |
| Sep 29, 2023 | £5,100.00 | £5,130.00 | £5,002.00 | £5,002.00 | 763 975 |
| Sep 28, 2023 | £5,022.00 | £5,062.00 | £4,954.00 | £5,062.00 | 576 120 |
| Sep 27, 2023 | £5,096.00 | £5,102.00 | £4,979.00 | £5,010.00 | 568 872 |
| Sep 26, 2023 | £5,014.00 | £5,138.00 | £5,000.00 | £5,096.00 | 483 870 |
| Sep 25, 2023 | £5,084.00 | £5,104.00 | £4,986.00 | £5,038.00 | 555 994 |
| Sep 22, 2023 | £5,160.00 | £5,178.00 | £5,096.00 | £5,096.00 | 1 570 466 |
| Sep 21, 2023 | £5,136.00 | £5,232.00 | £5,136.00 | £5,184.00 | 1 209 302 |
| Sep 20, 2023 | £5,190.00 | £5,234.00 | £5,166.00 | £5,208.00 | 460 129 |
| Sep 19, 2023 | £5,222.00 | £5,236.00 | £5,150.00 | £5,160.00 | 530 602 |
| Sep 18, 2023 | £5,218.00 | £5,292.00 | £5,186.00 | £5,232.00 | 417 452 |
| Sep 15, 2023 | £5,262.00 | £5,274.00 | £5,188.00 | £5,206.00 | 1 467 613 |
| Sep 14, 2023 | £5,088.00 | £5,210.00 | £5,056.00 | £5,176.00 | 621 330 |
| Sep 13, 2023 | £5,086.00 | £5,106.00 | £5,032.00 | £5,084.00 | 341 700 |
| Sep 12, 2023 | £5,154.00 | £5,154.00 | £5,082.00 | £5,112.00 | 376 260 |
| Sep 11, 2023 | £5,190.00 | £5,206.00 | £5,090.00 | £5,150.00 | 323 664 |
| Sep 08, 2023 | £5,184.00 | £5,212.00 | £5,074.00 | £5,190.00 | 529 153 |
| Sep 07, 2023 | £5,234.00 | £5,234.00 | £5,234.00 | £5,234.00 | 0 |
| Sep 06, 2023 | £5,246.00 | £5,330.00 | £5,191.00 | £5,234.00 | 583 519 |
| Sep 05, 2023 | £5,184.00 | £5,422.00 | £5,107.73 | £5,310.00 | 1 020 091 |
| Sep 04, 2023 | £5,586.00 | £5,630.00 | £5,460.00 | £5,468.00 | 303 771 |
| Sep 01, 2023 | £5,562.00 | £5,570.00 | £5,506.00 | £5,546.00 | 312 125 |
| Aug 31, 2023 | £5,586.00 | £5,610.00 | £5,524.00 | £5,524.00 | 935 119 |
| Aug 30, 2023 | £5,388.00 | £5,388.00 | £5,388.00 | £5,388.00 | 0 |
| Aug 29, 2023 | £5,456.00 | £5,548.00 | £5,432.00 | £5,548.00 | 510 068 |
| Aug 25, 2023 | £5,354.00 | £5,420.00 | £5,350.00 | £5,388.00 | 283 172 |
