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 |
| Feb 04, 2016 | £890.00 | £908.50 | £871.00 | £899.00 | 2 479 158 |
| Feb 03, 2016 | £882.00 | £890.00 | £864.00 | £878.00 | 2 524 043 |
| Feb 02, 2016 | £888.50 | £891.00 | £875.50 | £887.50 | 3 803 178 |
| Feb 01, 2016 | £906.00 | £910.00 | £883.50 | £893.50 | 3 377 135 |
| Jan 29, 2016 | £898.50 | £912.50 | £885.50 | £899.00 | 4 719 869 |
| Jan 28, 2016 | £900.00 | £920.50 | £883.00 | £890.00 | 8 114 740 |
| Jan 27, 2016 | £963.00 | £976.50 | £954.50 | £965.00 | 1 916 202 |
| Jan 26, 2016 | £956.00 | £970.00 | £953.00 | £964.00 | 2 649 548 |
| Jan 25, 2016 | £997.00 | £997.00 | £968.50 | £970.00 | 2 747 236 |
| Jan 22, 2016 | £973.00 | £993.50 | £971.00 | £990.00 | 2 828 271 |
| Jan 21, 2016 | £942.50 | £957.00 | £927.50 | £957.00 | 2 506 784 |
| Jan 20, 2016 | £946.50 | £954.00 | £926.00 | £932.50 | 2 842 457 |
| Jan 19, 2016 | £969.50 | £980.00 | £964.50 | £968.00 | 1 377 176 |
| Jan 18, 2016 | £967.50 | £980.00 | £950.00 | £950.00 | 1 875 871 |
| Jan 15, 2016 | £994.00 | £1,003.00 | £954.50 | £960.00 | 4 146 540 |
| Jan 14, 2016 | £1,024.00 | £1,027.00 | £990.50 | £997.00 | 2 810 845 |
| Jan 13, 2016 | £1,037.00 | £1,056.00 | £1,030.00 | £1,043.00 | 2 019 371 |
| Jan 12, 2016 | £1,023.00 | £1,043.00 | £1,016.00 | £1,026.00 | 1 631 435 |
| Jan 11, 2016 | £1,017.00 | £1,032.00 | £1,014.00 | £1,020.00 | 1 498 554 |
| Jan 08, 2016 | £1,052.00 | £1,052.00 | £1,016.00 | £1,021.00 | 2 696 916 |
| Jan 07, 2016 | £1,041.00 | £1,051.00 | £1,009.00 | £1,047.00 | 2 728 522 |
| Jan 06, 2016 | £1,092.00 | £1,098.00 | £1,054.00 | £1,067.00 | 1 957 288 |
| Jan 05, 2016 | £1,090.00 | £1,103.00 | £1,080.00 | £1,097.00 | 1 713 813 |
