Stockscreener 앱 받기
7.17
0.00%
0.00
Ashford Hospitality Trust Inc 주식 (AHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $7.25 | $7.05 | $0.20 | 30,336.0 | +0.00% |
| 2025-03-31 | $7.35 | $7.06 | $0.29 | 36,596.0 | -1.24% |
| 2025-03-28 | $7.41 | $7.17 | $0.2423 | 8,349.0 | -0.27% |
| 2025-03-27 | $7.53 | $7.27 | $0.26 | 7,426.0 | -0.68% |
| 2025-03-26 | $7.45 | $7.16 | $0.2876 | 20,130.0 | -1.35% |
| 2025-03-25 | $7.48 | $7.27 | $0.2116 | 10,890.0 | -0.27% |
| 2025-03-24 | $7.55 | $7.26 | $0.2902 | 23,437.0 | +2.05% |
| 2025-03-21 | $7.47 | $7.21 | $0.261 | 30,623.0 | +0.00% |
| 2025-03-20 | $7.57 | $7.18 | $0.3868 | 29,733.0 | +0.00% |
| 2025-03-19 | $7.54 | $7.20 | $0.3412 | 15,032.0 | -0.27% |
| 2025-03-18 | $7.58 | $7.19 | $0.3922 | 15,877.0 | -2.79% |
| 2025-03-17 | $7.86 | $7.40 | $0.4551 | 25,477.0 | -1.31% |
| 2025-03-14 | $8.00 | $7.52 | $0.48 | 10,083.0 | -1.04% |
| 2025-03-13 | $8.00 | $7.49 | $0.51 | 30,348.0 | -1.15% |
| 2025-03-12 | $7.98 | $7.65 | $0.328 | 15,003.0 | -0.64% |
| 2025-03-11 | $8.09 | $7.16 | $0.93 | 24,728.0 | -1.26% |
| 2025-03-10 | $8.54 | $7.55 | $0.99 | 30,726.0 | -2.81% |
| 2025-03-07 | $8.24 | $7.65 | $0.59 | 33,515.0 | +5.14% |
| 2025-03-06 | $8.09 | $7.65 | $0.44 | 33,282.0 | +1.30% |
| 2025-03-05 | $7.80 | $7.52 | $0.2775 | 13,666.0 | +0.00% |
| 2025-03-04 | $7.71 | $7.60 | $0.1136 | 1,618.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $7.25 | $7.05 | $0.20 | 30,336.0 | +0.00% |
| 2025-03 | $8.54 | $7.05 | $1.49 | 470,275.0 | -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% |
0.55%
0.13%
자본화:
|
볼륨(24시간):