Stockscreener 앱 받기
6.15
2.84%
0.17
시간 외 거래:
6.16
0.010
+0.16%
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.19 | $5.96 | $0.2307 | 25,613.0 | +2.84% |
| 2025-09-04 | $6.04 | $5.92 | $0.1199 | 9,555.0 | -0.17% |
| 2025-09-03 | $6.05 | $5.91 | $0.14 | 24,318.0 | +1.53% |
| 2025-09-02 | $6.00 | $5.83 | $0.1671 | 13,376.0 | -1.50% |
| 2025-08-29 | $6.10 | $5.93 | $0.1746 | 14,363.0 | -0.33% |
| 2025-08-28 | $6.17 | $5.75 | $0.4235 | 93,933.0 | -1.80% |
| 2025-08-27 | $6.33 | $6.11 | $0.22 | 45,385.0 | +0.49% |
| 2025-08-26 | $6.14 | $6.03 | $0.115 | 16,602.0 | -0.49% |
| 2025-08-25 | $6.23 | $6.06 | $0.171 | 25,835.0 | -0.97% |
| 2025-08-22 | $6.36 | $5.91 | $0.449 | 131,738.0 | +2.83% |
| 2025-08-21 | $6.12 | $5.92 | $0.195 | 42,301.0 | -1.64% |
| 2025-08-20 | $6.36 | $6.04 | $0.3199 | 14,998.0 | +0.49% |
| 2025-08-19 | $6.23 | $6.04 | $0.1899 | 33,409.0 | -1.62% |
| 2025-08-18 | $6.32 | $6.11 | $0.215 | 32,494.0 | -1.12% |
| 2025-08-15 | $6.35 | $6.15 | $0.198 | 42,897.0 | +1.13% |
| 2025-08-14 | $6.35 | $6.13 | $0.2247 | 40,019.0 | -0.32% |
| 2025-08-13 | $6.48 | $6.12 | $0.3629 | 39,695.0 | -3.73% |
| 2025-08-12 | $6.49 | $6.25 | $0.24 | 24,823.0 | +1.90% |
| 2025-08-11 | $6.39 | $6.23 | $0.1611 | 11,564.0 | +0.32% |
| 2025-08-08 | $6.40 | $6.22 | $0.1846 | 10,374.0 | +0.64% |
| 2025-08-07 | $6.35 | $6.21 | $0.1427 | 9,188.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.19 | $5.83 | $0.36 | 98,475.0 | +2.67% |
| 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% |
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.75 | $18.00 | $6.75 | 1,326,971.8 | -11.42% |
| 2023-11 | $26.20 | $19.70 | $6.50 | 886,267.7 | +3.79% |
| 2023-10 | $25.60 | $19.20 | $6.40 | 705,654.5 | -11.72% |
| 2023-09 | $31.50 | $20.60 | $10.90 | 926,059.8 | -19.53% |
| 2023-08 | $40.00 | $25.80 | $14.20 | 1,088,824.2 | -25.75% |
| 2023-07 | $42.69 | $35.95 | $6.74 | 896,570.7 | +7.24% |
| 2023-06 | $50.90 | $33.40 | $17.50 | 1,805,271.9 | -10.12% |
| 2023-05 | $47.70 | $33.80 | $13.90 | 1,351,446.7 | +22.06% |
| 2023-04 | $36.40 | $26.50 | $9.90 | 1,568,620.8 | +5.92% |
| 2023-03 | $49.89 | $26.10 | $23.79 | 1,784,068.9 | -35.15% |
| 2023-02 | $75.20 | $49.50 | $25.70 | 606,381.7 | -28.16% |
| 2023-01 | $69.10 | $41.10 | $28.00 | 920,842.6 | +54.14% |
0.53%
1.03%
자본화:
|
볼륨(24시간):