Stockscreener 앱 받기
3.28
0.46%
0.02
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $3.28 | $3.25 | $0.0319 | 101,382.0 | +0.46% |
| 2026-08-18 | $3.27 | $3.22 | $0.05 | 130,046.0 | +1.56% |
| 2026-08-17 | $3.27 | $3.17 | $0.10 | 60,512.0 | +0.00% |
| 2026-08-14 | $3.23 | $3.01 | $0.2149 | 45,614.0 | +2.88% |
| 2026-08-13 | $3.15 | $3.05 | $0.10 | 45,267.0 | +1.96% |
| 2026-08-12 | $3.13 | $3.00 | $0.132 | 21,529.0 | -2.24% |
| 2026-08-11 | $3.23 | $3.13 | $0.1043 | 53,541.0 | -2.19% |
| 2026-08-10 | $3.24 | $3.14 | $0.0999 | 41,728.0 | -1.23% |
| 2026-08-07 | $3.25 | $3.11 | $0.14 | 18,604.0 | +0.00% |
| 2026-08-06 | $3.25 | $3.08 | $0.17 | 14,105.0 | +0.00% |
| 2026-08-05 | $3.26 | $3.20 | $0.06 | 16,367.0 | +1.25% |
| 2026-08-04 | $3.26 | $3.20 | $0.06 | 19,359.0 | -1.54% |
| 2026-08-03 | $3.26 | $3.21 | $0.0537 | 19,930.0 | +0.62% |
| 2026-07-31 | $3.24 | $3.20 | $0.04 | 4,400.0 | +0.31% |
| 2026-07-30 | $3.25 | $3.21 | $0.0399 | 9,000.0 | +0.31% |
| 2026-07-29 | $3.24 | $3.20 | $0.041 | 4,459.0 | -0.62% |
| 2026-07-28 | $3.25 | $3.22 | $0.03 | 20,548.0 | +0.00% |
| 2026-07-27 | $3.25 | $3.23 | $0.02 | 12,473.0 | -0.31% |
| 2026-07-24 | $3.25 | $3.20 | $0.0499 | 7,378.0 | +0.00% |
| 2026-07-23 | $3.25 | $3.20 | $0.05 | 3,620.0 | +0.00% |
| 2026-07-22 | $3.25 | $3.21 | $0.04 | 5,729.0 | +0.00% |
| 2026-07-21 | $3.26 | $3.23 | $0.03 | 5,423.0 | -0.31% |
Ashford Hospitality Trust Inc 주식 (AHT) 연도별 가격 이력
이 심층 분석에서는 Ashford Hospitality Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ashford Hospitality Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.28 | $3.00 | $0.28 | 587,984.0 | +1.39% |
| 2026-07 | $3.26 | $3.08 | $0.176 | 347,277.0 | -0.31% |
| 2026-06 | $3.26 | $2.95 | $0.31 | 1,312,839.0 | +5.19% |
| 2026-05 | $3.14 | $2.66 | $0.4799 | 394,362.0 | +5.84% |
| 2026-04 | $3.21 | $2.50 | $0.71 | 483,833.0 | +6.20% |
| 2026-03 | $3.26 | $2.65 | $0.6099 | 869,034.0 | -8.36% |
| 2026-02 | $4.06 | $2.74 | $1.32 | 1,091,571.0 | -23.92% |
| 2026-01 | $5.00 | $3.43 | $1.57 | 924,857.0 | -7.75% |
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.80 | $2.90 | $1.90 | 7,271,416.0 | +28.53% |
| 2025-11 | $4.80 | $3.11 | $1.69 | 965,079.0 | -25.79% |
| 2025-10 | $6.05 | $4.63 | $1.42 | 874,635.0 | -19.15% |
| 2025-09 | $6.44 | $5.75 | $0.6989 | 701,202.0 | -1.50% |
| 2025-08 | $6.49 | $5.75 | $0.74 | 731,423.0 | -5.82% |
| 2025-07 | $7.55 | $5.78 | $1.77 | 602,699.0 | +5.65% |
| 2025-06 | $6.65 | $5.50 | $1.15 | 865,165.0 | +6.36% |
| 2025-05 | $6.90 | $5.25 | $1.65 | 424,450.0 | -5.35% |
| 2025-04 | $7.50 | $5.28 | $2.22 | 670,076.0 | -16.60% |
| 2025-03 | $8.54 | $7.06 | $1.48 | 439,939.0 | -7.12% |
| 2025-02 | $10.35 | $7.06 | $3.29 | 784,616.0 | -3.14% |
| 2025-01 | $9.59 | $7.08 | $2.51 | 736,073.0 | +10.85% |
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.13 | $7.08 | $3.05 | 1,112,520.0 | -19.78% |
| 2024-11 | $11.99 | $5.63 | $6.36 | 1,204,941.0 | +23.79% |
| 2024-10 | $7.50 | $5.20 | $2.30 | 865,305.8 | -3.39% |
| 2024-09 | $9.72 | $7.10 | $2.62 | 732,741.1 | -20.59% |
| 2024-08 | $10.70 | $8.54 | $2.15 | 671,685.7 | -9.37% |
| 2024-07 | $11.30 | $8.83 | $2.47 | 852,068.8 | +7.05% |
| 2024-06 | $12.50 | $7.70 | $4.80 | 904,545.7 | -16.97% |
| 2024-05 | $13.85 | $11.45 | $2.40 | 732,367.0 | +0.00% |
| 2024-04 | $14.90 | $11.40 | $3.50 | 750,215.1 | -14.60% |
| 2024-03 | $19.10 | $12.80 | $6.30 | 1,378,382.9 | -29.02% |
| 2024-02 | $20.79 | $14.70 | $6.09 | 1,059,483.1 | +16.27% |
| 2024-01 | $19.50 | $12.40 | $7.10 | 1,787,451.5 | -14.43% |
3.16%
자본화:
|
볼륨(24시간):