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 |
| Mar 10, 2016 | £838.00 | £838.00 | £785.00 | £785.00 | 7 125 507 |
| Mar 09, 2016 | £826.50 | £852.50 | £800.00 | £852.50 | 5 480 615 |
| Mar 08, 2016 | £890.00 | £893.00 | £857.50 | £861.50 | 2 808 687 |
| Mar 07, 2016 | £900.00 | £911.50 | £886.00 | £896.00 | 1 996 712 |
| Mar 04, 2016 | £866.50 | £910.50 | £865.00 | £902.50 | 5 692 198 |
| Mar 03, 2016 | £848.50 | £869.50 | £830.00 | £864.50 | 3 587 340 |
| Mar 02, 2016 | £848.00 | £850.50 | £839.00 | £850.50 | 5 294 267 |
| Mar 01, 2016 | £880.00 | £885.00 | £753.50 | £842.50 | 12 973 240 |
| Feb 29, 2016 | £901.50 | £931.50 | £895.50 | £924.00 | 6 128 417 |
| Feb 26, 2016 | £900.00 | £914.50 | £897.50 | £903.00 | 1 846 442 |
| Feb 25, 2016 | £874.00 | £898.50 | £874.00 | £891.50 | 2 445 966 |
| Feb 24, 2016 | £875.50 | £880.00 | £852.50 | £865.00 | 1 585 744 |
| Feb 23, 2016 | £879.50 | £890.50 | £872.50 | £876.00 | 2 223 205 |
| Feb 22, 2016 | £852.50 | £881.00 | £852.50 | £879.00 | 2 489 542 |
| Feb 19, 2016 | £855.00 | £859.00 | £833.00 | £846.50 | 1 636 146 |
| Feb 18, 2016 | £867.00 | £874.50 | £851.00 | £855.50 | 2 015 940 |
| Feb 17, 2016 | £840.00 | £862.50 | £838.50 | £862.50 | 2 290 640 |
| Feb 16, 2016 | £832.50 | £840.50 | £814.00 | £836.00 | 5 197 761 |
| Feb 15, 2016 | £821.50 | £827.50 | £814.50 | £821.50 | 2 016 536 |
| Feb 12, 2016 | £776.50 | £807.50 | £772.50 | £805.00 | 3 411 541 |
| Feb 11, 2016 | £785.00 | £786.50 | £749.00 | £769.00 | 6 231 800 |
| Feb 10, 2016 | £834.00 | £835.00 | £795.00 | £798.50 | 3 388 500 |
| Feb 09, 2016 | £829.50 | £834.50 | £810.00 | £825.00 | 2 698 361 |
| Feb 08, 2016 | £898.00 | £899.00 | £823.50 | £828.00 | 2 934 586 |
| Feb 05, 2016 | £901.50 | £912.00 | £887.50 | £896.00 | 3 273 937 |
