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 |
| Jul 20, 2023 | £5,454.00 | £5,544.00 | £5,440.00 | £5,500.00 | 1 523 862 |
| Jul 19, 2023 | £5,500.00 | £5,578.00 | £5,422.00 | £5,472.00 | 381 896 |
| Jul 18, 2023 | £5,370.00 | £5,456.00 | £5,360.00 | £5,456.00 | 429 241 |
| Jul 17, 2023 | £5,414.00 | £5,432.00 | £5,348.00 | £5,368.00 | 302 929 |
| Jul 14, 2023 | £5,380.00 | £5,460.00 | £5,336.00 | £5,432.00 | 338 877 |
| Jul 13, 2023 | £5,432.00 | £5,436.00 | £5,385.28 | £5,396.00 | 393 612 |
| Jul 12, 2023 | £5,238.00 | £5,418.00 | £5,208.00 | £5,418.00 | 859 493 |
| Jul 11, 2023 | £5,206.00 | £5,274.00 | £5,198.00 | £5,232.00 | 507 234 |
| Jul 10, 2023 | £5,094.00 | £5,094.00 | £5,094.00 | £5,094.00 | 0 |
| Jul 07, 2023 | £5,090.00 | £5,132.00 | £5,038.00 | £5,094.00 | 554 588 |
| Jul 06, 2023 | £5,188.00 | £5,200.00 | £5,056.00 | £5,090.00 | 610 401 |
| Jul 05, 2023 | £5,320.00 | £5,328.48 | £5,228.00 | £5,228.00 | 690 000 |
| Jul 04, 2023 | £5,438.00 | £5,438.00 | £5,320.00 | £5,364.00 | 438 025 |
| Jul 03, 2023 | £5,444.00 | £5,444.00 | £5,444.00 | £5,444.00 | 0 |
| Jun 30, 2023 | £5,416.00 | £5,464.00 | £5,384.20 | £5,444.00 | 640 092 |
| Jun 29, 2023 | £5,398.00 | £5,454.00 | £5,336.00 | £5,388.00 | 498 034 |
| Jun 28, 2023 | £5,374.00 | £5,496.72 | £5,352.00 | £5,484.00 | 920 556 |
| Jun 27, 2023 | £5,340.00 | £5,364.00 | £5,276.00 | £5,340.00 | 433 819 |
| Jun 26, 2023 | £5,386.00 | £5,400.00 | £5,322.00 | £5,322.00 | 316 580 |
| Jun 23, 2023 | £5,394.00 | £5,412.00 | £5,320.00 | £5,382.00 | 268 076 |
| Jun 22, 2023 | £5,336.00 | £5,442.00 | £5,292.00 | £5,442.00 | 563 924 |
| Jun 21, 2023 | £5,360.00 | £5,396.00 | £5,334.00 | £5,378.00 | 501 725 |
| Jun 20, 2023 | £5,354.00 | £5,398.29 | £5,300.00 | £5,372.00 | 829 896 |
| Jun 19, 2023 | £5,324.00 | £5,411.71 | £5,324.00 | £5,374.00 | 335 540 |
| Jun 16, 2023 | £5,510.00 | £5,510.00 | £5,398.00 | £5,404.00 | 1 705 683 |
