Stockscreener 앱 받기
3.08
0.96%
-0.03
시간 외 거래:
3.09
0.010
+0.32%
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $3.14 | $3.00 | $0.135 | 18,789.0 | -0.96% |
| 2026-05-07 | $3.12 | $3.01 | $0.105 | 17,428.0 | +3.67% |
| 2026-05-06 | $3.01 | $2.97 | $0.04 | 17,062.0 | +1.87% |
| 2026-05-05 | $2.94 | $2.83 | $0.115 | 15,844.0 | +0.51% |
| 2026-05-04 | $3.05 | $2.85 | $0.2029 | 36,849.0 | -1.35% |
| 2026-05-01 | $2.97 | $2.84 | $0.1329 | 8,608.0 | +2.06% |
| 2026-04-30 | $2.92 | $2.85 | $0.07 | 23,852.0 | +0.00% |
| 2026-04-29 | $3.10 | $2.82 | $0.28 | 13,918.0 | -3.00% |
| 2026-04-28 | $3.00 | $2.95 | $0.053 | 3,073.0 | +1.01% |
| 2026-04-27 | $3.02 | $2.94 | $0.075 | 11,205.0 | +0.68% |
| 2026-04-24 | $3.12 | $2.92 | $0.2048 | 14,625.0 | -2.32% |
| 2026-04-23 | $3.10 | $2.98 | $0.1211 | 5,525.0 | -2.58% |
| 2026-04-22 | $3.19 | $3.04 | $0.1529 | 37,622.0 | -3.13% |
| 2026-04-21 | $3.20 | $3.15 | $0.045 | 9,117.0 | -0.31% |
| 2026-04-20 | $3.21 | $3.04 | $0.17 | 31,307.0 | +4.90% |
| 2026-04-17 | $3.08 | $2.88 | $0.205 | 47,876.0 | +3.03% |
| 2026-04-16 | $2.97 | $2.88 | $0.09 | 15,155.0 | +1.02% |
| 2026-04-15 | $2.97 | $2.82 | $0.15 | 49,275.0 | +2.08% |
| 2026-04-14 | $2.88 | $2.65 | $0.2299 | 13,403.0 | +1.41% |
| 2026-04-13 | $2.87 | $2.68 | $0.1899 | 40,366.0 | +1.43% |
| 2026-04-10 | $2.85 | $2.73 | $0.1185 | 16,858.0 | +2.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $3.14 | $2.83 | $0.31 | 133,369.0 | +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% |
6.49%
자본화:
|
볼륨(24시간):