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 |
| Aug 24, 2023 | £5,434.00 | £5,474.00 | £5,368.00 | £5,372.00 | 184 849 |
| Aug 23, 2023 | £5,350.00 | £5,414.44 | £5,334.00 | £5,386.00 | 311 168 |
| Aug 22, 2023 | £5,366.00 | £5,416.00 | £5,352.20 | £5,360.00 | 388 228 |
| Aug 21, 2023 | £5,344.00 | £5,374.00 | £5,320.00 | £5,344.00 | 395 914 |
| Aug 18, 2023 | £5,404.00 | £5,426.00 | £5,281.28 | £5,328.00 | 587 768 |
| Aug 17, 2023 | £5,502.00 | £5,530.00 | £5,424.00 | £5,436.00 | 474 142 |
| Aug 16, 2023 | £5,508.00 | £5,588.00 | £5,498.00 | £5,540.00 | 610 712 |
| Aug 15, 2023 | £5,646.00 | £5,646.00 | £5,496.00 | £5,526.00 | 501 822 |
| Aug 14, 2023 | £5,642.00 | £5,654.72 | £5,584.00 | £5,624.00 | 465 919 |
| Aug 11, 2023 | £5,674.00 | £5,704.00 | £5,607.28 | £5,622.00 | 602 541 |
| Aug 10, 2023 | £5,688.00 | £5,736.00 | £5,627.92 | £5,708.00 | 411 973 |
| Aug 09, 2023 | £5,754.00 | £5,794.00 | £5,723.28 | £5,748.00 | 330 238 |
| Aug 08, 2023 | £5,720.00 | £5,756.00 | £5,668.00 | £5,692.00 | 1 236 939 |
| Aug 07, 2023 | £5,712.00 | £5,740.00 | £5,632.00 | £5,740.00 | 478 032 |
| Aug 04, 2023 | £5,730.00 | £5,766.00 | £5,682.00 | £5,742.00 | 593 917 |
| Aug 03, 2023 | £5,658.00 | £5,734.00 | £5,634.00 | £5,700.00 | 585 287 |
| Aug 02, 2023 | £5,654.00 | £5,708.00 | £5,562.00 | £5,708.00 | 818 200 |
| Aug 01, 2023 | £5,754.00 | £5,768.00 | £5,630.00 | £5,712.00 | 732 591 |
| Jul 31, 2023 | £5,708.00 | £5,762.00 | £5,692.00 | £5,762.00 | 624 235 |
| Jul 28, 2023 | £5,660.00 | £5,734.00 | £5,638.00 | £5,704.00 | 2 295 080 |
| Jul 27, 2023 | £5,578.00 | £5,722.00 | £5,450.00 | £5,690.00 | 575 847 |
| Jul 26, 2023 | £5,558.00 | £5,606.00 | £5,520.00 | £5,578.00 | 376 251 |
| Jul 25, 2023 | £5,590.00 | £5,592.00 | £5,498.00 | £5,568.00 | 576 674 |
| Jul 24, 2023 | £5,538.00 | £5,600.00 | £5,538.00 | £5,588.00 | 225 832 |
| Jul 21, 2023 | £5,510.00 | £5,612.00 | £5,494.00 | £5,574.00 | 703 668 |
